PSEC - Prospect Capital Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20236.226.286.206.266.261,157,600
25 May 20236.276.296.176.216.211,387,500
25 May 20230.06 Dividend
24 May 20236.426.456.336.366.301,224,000
23 May 20236.476.556.456.466.401,509,200
22 May 20236.386.446.336.436.371,380,500
19 May 20236.396.436.326.346.281,411,700
18 May 20236.356.396.286.366.301,556,300
17 May 20236.176.376.156.366.301,964,500
16 May 20236.096.166.086.116.051,130,000
15 May 20236.096.196.076.116.051,209,000
12 May 20236.236.246.056.086.021,935,200
11 May 20236.256.326.186.236.171,453,100
10 May 20236.366.366.206.276.211,223,500
09 May 20236.336.396.226.336.271,312,800
08 May 20236.316.436.296.386.321,073,800
05 May 20236.226.326.196.296.231,288,500
04 May 20236.216.236.056.106.042,112,100
03 May 20236.226.356.216.286.221,894,000
02 May 20236.596.595.926.226.166,916,200
01 May 20236.826.836.596.596.533,078,100
28 Apr 20236.776.846.746.816.75980,300
27 Apr 20236.706.786.686.776.711,090,400
26 Apr 20236.716.746.656.686.621,056,500
25 Apr 20236.776.806.706.706.641,264,500
25 Apr 20230.06 Dividend
24 Apr 20236.876.906.776.886.761,596,200
21 Apr 20236.816.886.786.876.751,277,400
20 Apr 20236.856.896.796.826.701,186,100
19 Apr 20236.826.906.796.886.761,172,700
18 Apr 20236.966.966.766.836.711,376,200
17 Apr 20236.886.956.856.946.81796,100
14 Apr 20236.946.996.856.896.771,108,000
13 Apr 20236.826.916.796.916.79923,100
12 Apr 20236.856.906.816.816.691,025,500
11 Apr 20236.776.836.746.816.691,214,600
10 Apr 20236.816.886.706.756.631,498,100
06 Apr 20236.806.876.786.846.721,068,200
05 Apr 20236.776.826.756.786.661,057,600
04 Apr 20236.946.946.766.796.671,611,000
03 Apr 20236.956.996.896.916.791,332,800
31 Mar 20236.966.976.916.966.831,427,500
30 Mar 20236.926.946.866.896.771,056,000
29 Mar 20236.916.936.856.906.781,241,300
28 Mar 20236.906.946.846.886.761,002,400
28 Mar 20230.06 Dividend
27 Mar 20236.897.016.897.006.811,358,400
24 Mar 20236.746.876.676.856.671,284,400
23 Mar 20236.816.946.766.786.601,358,000
22 Mar 20237.027.046.816.816.631,593,300
21 Mar 20236.967.036.927.016.821,570,300
20 Mar 20236.746.906.746.826.642,049,500
17 Mar 20236.806.836.666.726.542,614,900
16 Mar 20236.736.866.576.806.621,535,000
15 Mar 20236.686.766.636.706.522,294,700
14 Mar 20236.836.976.766.826.641,627,400
13 Mar 20236.656.806.416.676.493,222,300
10 Mar 20236.996.996.686.786.604,471,800
09 Mar 20237.277.316.986.986.802,044,900
08 Mar 20237.307.317.257.307.11903,000
07 Mar 20237.377.397.287.297.101,095,100
06 Mar 20237.417.447.367.377.17873,600
03 Mar 20237.357.417.347.407.20918,400
02 Mar 20237.287.337.247.327.131,174,500
01 Mar 20237.407.447.277.307.111,718,100
28 Feb 20237.447.497.397.417.211,016,400
27 Feb 20237.497.567.447.467.261,047,200
24 Feb 20237.477.567.417.437.231,051,800
23 Feb 20237.537.597.477.527.321,030,400
23 Feb 20230.06 Dividend
22 Feb 20237.507.627.507.557.291,344,200
21 Feb 20237.647.687.497.547.282,032,200
17 Feb 20237.627.707.587.667.401,074,400
16 Feb 20237.607.687.577.637.371,453,800
15 Feb 20237.607.657.567.657.39871,400
14 Feb 20237.627.687.587.627.361,006,400
13 Feb 20237.567.667.567.647.381,128,700
10 Feb 20237.477.567.427.557.29989,400
09 Feb 20237.527.687.417.467.201,455,500
08 Feb 20237.467.517.387.387.131,176,900
07 Feb 20237.487.537.447.517.251,081,900
06 Feb 20237.617.617.417.467.201,515,200
03 Feb 20237.607.647.577.637.371,061,700
02 Feb 20237.617.697.577.657.391,477,400
01 Feb 20237.497.637.457.577.311,263,900
31 Jan 20237.497.517.427.507.24963,900
30 Jan 20237.507.577.427.437.181,053,100
27 Jan 20237.517.597.517.557.291,354,300
26 Jan 20237.517.547.487.527.261,107,000
26 Jan 20230.06 Dividend
25 Jan 20237.537.557.507.537.211,049,400
24 Jan 20237.557.627.537.577.251,195,700
23 Jan 20237.527.597.487.587.261,169,400
20 Jan 20237.377.487.337.487.171,240,600
19 Jan 20237.377.447.337.347.031,342,200
18 Jan 20237.437.477.377.397.081,090,800
17 Jan 20237.407.487.337.427.111,493,500
13 Jan 20237.297.407.257.367.051,042,500
12 Jan 20237.257.377.227.377.061,469,800
11 Jan 20237.127.247.107.246.941,734,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...