Singapore markets closed

Prospect Capital Corporation (PSEC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.99-0.00 (-0.07%)
As of 10:37AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20226.977.076.966.996.99223,476
30 Jun 20226.907.046.866.996.991,263,300
29 Jun 20227.107.106.956.976.971,208,000
28 Jun 20227.167.267.077.097.091,086,100
27 Jun 20227.127.207.107.157.151,389,200
27 Jun 20220.12 Dividend
24 Jun 20226.987.146.957.127.001,608,300
23 Jun 20226.886.936.826.906.781,411,300
22 Jun 20226.856.956.816.896.772,034,100
21 Jun 20226.927.006.846.886.762,161,800
17 Jun 20226.706.866.666.786.672,595,700
16 Jun 20226.966.966.666.686.573,694,500
15 Jun 20227.107.166.957.076.952,379,700
14 Jun 20227.157.177.047.076.953,524,600
13 Jun 20227.437.437.067.116.994,128,300
10 Jun 20227.607.617.437.567.432,284,800
09 Jun 20227.717.777.637.637.50940,000
08 Jun 20227.797.807.707.757.621,138,000
07 Jun 20227.787.847.747.837.70777,800
06 Jun 20227.737.817.707.797.66890,900
03 Jun 20227.727.787.707.727.59863,100
02 Jun 20227.697.777.667.767.631,150,600
01 Jun 20227.687.737.637.707.571,180,500
31 May 20227.787.827.667.697.561,611,700
27 May 20227.617.787.607.787.651,342,000
26 May 20227.477.667.477.617.481,506,300
26 May 20220.06 Dividend
25 May 20227.377.557.377.507.312,047,900
24 May 20227.477.517.237.377.193,123,400
23 May 20227.457.607.387.477.292,288,400
20 May 20227.617.677.317.397.212,430,400
19 May 20227.587.697.577.597.401,715,000
18 May 20227.837.867.637.647.451,711,100
17 May 20227.777.907.757.867.671,542,700
16 May 20227.677.767.637.737.541,931,900
13 May 20227.517.757.517.677.482,056,000
12 May 20227.577.597.327.457.272,919,000
11 May 20227.647.747.537.587.392,370,100
10 May 20227.518.027.507.727.533,795,900
09 May 20227.707.727.297.307.123,605,500
06 May 20227.757.837.707.817.621,260,400
05 May 20227.847.847.657.787.591,535,300
04 May 20227.757.907.707.897.691,091,200
03 May 20227.567.777.567.767.571,683,800
02 May 20227.707.737.417.527.332,465,900
29 Apr 20227.847.907.697.707.511,582,000
28 Apr 20227.867.877.677.857.661,956,400
27 Apr 20227.777.897.637.847.652,322,000
26 Apr 20228.038.057.637.637.443,552,900
26 Apr 20220.06 Dividend
25 Apr 20228.188.207.908.087.823,720,500
22 Apr 20228.438.478.188.197.932,166,300
21 Apr 20228.528.638.408.418.141,624,800
20 Apr 20228.458.528.438.488.211,547,100
19 Apr 20228.328.448.298.428.151,556,100
18 Apr 20228.298.358.278.328.051,147,900
14 Apr 20228.318.398.288.298.03933,100
13 Apr 20228.258.348.228.318.041,435,400
12 Apr 20228.198.318.198.217.951,096,200
11 Apr 20228.298.328.188.197.931,424,200
08 Apr 20228.288.358.278.318.041,549,600
07 Apr 20228.258.308.198.288.02942,500
06 Apr 20228.308.348.208.237.971,140,200
05 Apr 20228.348.398.288.318.04973,500
04 Apr 20228.378.388.318.358.08910,800
01 Apr 20228.308.398.308.398.12939,200
31 Mar 20228.308.388.288.288.021,063,800
30 Mar 20228.318.338.268.288.021,014,300
29 Mar 20228.258.328.248.308.03962,700
28 Mar 20228.288.288.148.217.951,216,100
28 Mar 20220.06 Dividend
25 Mar 20228.168.308.168.297.971,258,700
24 Mar 20228.208.238.128.157.831,246,400
23 Mar 20228.238.328.188.197.871,282,700
22 Mar 20228.298.308.218.247.921,031,300
21 Mar 20228.278.308.198.237.911,507,500
18 Mar 20228.158.278.098.187.862,310,400
17 Mar 20228.028.177.978.147.821,340,300
16 Mar 20228.028.077.928.027.711,454,400
15 Mar 20227.918.007.897.977.661,264,900
14 Mar 20228.108.217.877.887.572,123,300
11 Mar 20228.088.128.058.077.761,007,000
10 Mar 20228.058.097.988.057.741,264,000
09 Mar 20228.058.138.048.097.771,523,600
08 Mar 20227.928.047.877.987.671,877,200
07 Mar 20228.068.067.897.907.591,878,100
04 Mar 20228.108.128.028.117.791,507,500
03 Mar 20228.218.248.118.147.82915,300
02 Mar 20228.038.218.038.207.881,693,000
01 Mar 20228.018.087.918.007.691,502,000
28 Feb 20228.008.077.988.067.751,370,500
25 Feb 20227.908.117.908.077.761,964,000
24 Feb 20227.397.897.317.867.554,411,200
23 Feb 20228.148.207.957.967.652,702,100
23 Feb 20220.06 Dividend
22 Feb 20228.248.298.128.187.802,502,400
18 Feb 20228.318.408.258.297.911,578,800
17 Feb 20228.428.448.288.307.921,445,600
16 Feb 20228.308.468.308.428.031,418,700
15 Feb 20228.358.368.288.317.931,246,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...