Singapore markets closed
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,594.63 +26.83 (+0.59%) Dow
36,245.50 +294.60 (+0.82%) Nasdaq
14,305.03 +78.83 (+0.55%) Bitcoin USD
41,895.83 +2,372.58 (+6.00%) CMC Crypto 200
864.03 +72.47 (+9.16%)
Prospect Capital Corporation (PSEC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 5.59 | 5.71 | 5.56 | 5.70 | 5.70 | 1,612,300 |
| 30 Nov 2023 | 5.62 | 5.64 | 5.56 | 5.59 | 5.59 | 1,475,800 |
| 29 Nov 2023 | 5.65 | 5.65 | 5.59 | 5.61 | 5.61 | 2,002,600 |
| 28 Nov 2023 | 5.74 | 5.74 | 5.60 | 5.62 | 5.62 | 2,265,700 |
| 27 Nov 2023 | 5.82 | 5.82 | 5.72 | 5.74 | 5.74 | 2,079,300 |
| 27 Nov 2023 | 0.06 Dividend | |||||
| 24 Nov 2023 | 5.85 | 5.87 | 5.81 | 5.85 | 5.79 | 1,026,500 |
| 22 Nov 2023 | 5.78 | 5.83 | 5.73 | 5.81 | 5.75 | 2,101,800 |
| 21 Nov 2023 | 5.76 | 5.79 | 5.71 | 5.75 | 5.69 | 1,323,200 |
| 20 Nov 2023 | 5.74 | 5.82 | 5.68 | 5.81 | 5.75 | 1,893,200 |
| 17 Nov 2023 | 5.79 | 5.81 | 5.71 | 5.73 | 5.67 | 1,459,600 |
| 16 Nov 2023 | 5.82 | 5.85 | 5.68 | 5.72 | 5.66 | 1,869,300 |
| 15 Nov 2023 | 5.83 | 5.85 | 5.75 | 5.81 | 5.75 | 1,708,800 |
| 14 Nov 2023 | 5.69 | 5.82 | 5.64 | 5.81 | 5.75 | 1,759,600 |
| 13 Nov 2023 | 5.61 | 5.64 | 5.55 | 5.56 | 5.50 | 1,507,800 |
| 10 Nov 2023 | 5.91 | 5.94 | 5.61 | 5.64 | 5.58 | 2,518,000 |
| 09 Nov 2023 | 5.55 | 6.07 | 5.46 | 5.92 | 5.86 | 6,641,100 |
| 08 Nov 2023 | 5.35 | 5.35 | 5.24 | 5.28 | 5.23 | 1,566,400 |
| 07 Nov 2023 | 5.31 | 5.37 | 5.28 | 5.35 | 5.30 | 1,338,800 |
| 06 Nov 2023 | 5.52 | 5.55 | 5.30 | 5.34 | 5.29 | 2,143,600 |
| 03 Nov 2023 | 5.36 | 5.56 | 5.36 | 5.51 | 5.45 | 2,107,100 |
| 02 Nov 2023 | 5.15 | 5.33 | 5.15 | 5.32 | 5.27 | 1,810,400 |
| 01 Nov 2023 | 5.14 | 5.21 | 5.07 | 5.10 | 5.05 | 2,516,400 |
| 31 Oct 2023 | 5.09 | 5.23 | 5.09 | 5.14 | 5.09 | 1,989,200 |
| 30 Oct 2023 | 5.16 | 5.25 | 5.03 | 5.08 | 5.03 | 3,275,800 |
| 27 Oct 2023 | 5.37 | 5.39 | 5.06 | 5.13 | 5.08 | 5,521,400 |
| 26 Oct 2023 | 5.54 | 5.58 | 5.38 | 5.39 | 5.33 | 2,835,300 |
| 26 Oct 2023 | 0.06 Dividend | |||||
| 25 Oct 2023 | 5.65 | 5.65 | 5.56 | 5.61 | 5.49 | 1,683,000 |
| 24 Oct 2023 | 5.61 | 5.69 | 5.56 | 5.65 | 5.53 | 1,733,800 |
| 23 Oct 2023 | 5.78 | 5.80 | 5.61 | 5.61 | 5.49 | 2,812,300 |
| 20 Oct 2023 | 5.84 | 5.87 | 5.70 | 5.81 | 5.69 | 2,600,100 |
| 19 Oct 2023 | 5.89 | 5.91 | 5.83 | 5.83 | 5.71 | 1,297,500 |
| 18 Oct 2023 | 6.00 | 6.00 | 5.86 | 5.88 | 5.76 | 1,361,400 |
| 17 Oct 2023 | 5.99 | 6.01 | 5.95 | 6.00 | 5.87 | 1,068,000 |
| 16 Oct 2023 | 5.94 | 6.04 | 5.93 | 6.00 | 5.87 | 1,403,500 |
| 13 Oct 2023 | 5.97 | 5.99 | 5.91 | 5.92 | 5.80 | 829,900 |
| 12 Oct 2023 | 5.98 | 5.99 | 5.91 | 5.96 | 5.84 | 1,506,100 |
| 11 Oct 2023 | 5.97 | 6.02 | 5.94 | 5.96 | 5.84 | 724,100 |
| 10 Oct 2023 | 5.97 | 6.02 | 5.96 | 5.97 | 5.85 | 829,200 |
| 09 Oct 2023 | 5.93 | 5.99 | 5.90 | 5.98 | 5.86 | 871,500 |
| 06 Oct 2023 | 5.89 | 5.96 | 5.87 | 5.93 | 5.81 | 835,700 |
| 05 Oct 2023 | 5.84 | 5.92 | 5.84 | 5.89 | 5.77 | 1,063,700 |
| 04 Oct 2023 | 5.90 | 5.92 | 5.83 | 5.89 | 5.77 | 1,382,500 |
| 03 Oct 2023 | 5.96 | 5.98 | 5.83 | 5.88 | 5.76 | 2,021,500 |
| 02 Oct 2023 | 6.03 | 6.05 | 5.94 | 5.96 | 5.84 | 1,691,400 |
| 29 Sept 2023 | 6.06 | 6.09 | 6.02 | 6.05 | 5.92 | 1,117,900 |
| 28 Sept 2023 | 6.01 | 6.07 | 5.99 | 6.06 | 5.93 | 1,542,000 |
| 27 Sept 2023 | 6.00 | 6.04 | 5.97 | 5.99 | 5.87 | 1,246,800 |
| 26 Sept 2023 | 6.08 | 6.10 | 5.95 | 5.97 | 5.85 | 1,490,900 |
| 26 Sept 2023 | 0.06 Dividend | |||||
| 25 Sept 2023 | 6.12 | 6.19 | 6.08 | 6.15 | 5.96 | 1,668,900 |
| 22 Sept 2023 | 6.06 | 6.14 | 6.04 | 6.11 | 5.92 | 964,900 |
| 21 Sept 2023 | 6.13 | 6.14 | 6.03 | 6.03 | 5.85 | 1,494,800 |
| 20 Sept 2023 | 6.21 | 6.22 | 6.12 | 6.15 | 5.96 | 1,314,700 |
| 19 Sept 2023 | 6.21 | 6.22 | 6.15 | 6.15 | 5.96 | 1,329,500 |
| 18 Sept 2023 | 6.24 | 6.25 | 6.18 | 6.22 | 6.03 | 1,070,600 |
| 15 Sept 2023 | 6.14 | 6.26 | 6.12 | 6.25 | 6.06 | 2,196,500 |
| 14 Sept 2023 | 6.04 | 6.14 | 6.02 | 6.14 | 5.95 | 1,344,300 |
| 13 Sept 2023 | 5.98 | 6.03 | 5.97 | 6.01 | 5.83 | 990,500 |
| 12 Sept 2023 | 6.01 | 6.02 | 5.96 | 5.96 | 5.78 | 1,346,500 |
| 11 Sept 2023 | 6.03 | 6.03 | 5.98 | 5.99 | 5.81 | 1,254,700 |
| 08 Sept 2023 | 5.97 | 5.99 | 5.93 | 5.99 | 5.81 | 1,045,300 |
| 07 Sept 2023 | 5.92 | 5.95 | 5.92 | 5.95 | 5.77 | 1,417,600 |
| 06 Sept 2023 | 5.99 | 6.01 | 5.93 | 5.94 | 5.76 | 1,767,200 |
| 05 Sept 2023 | 6.05 | 6.09 | 5.98 | 5.98 | 5.80 | 1,742,300 |
| 01 Sept 2023 | 6.11 | 6.13 | 6.04 | 6.05 | 5.87 | 1,651,700 |
| 31 Aug 2023 | 6.09 | 6.13 | 6.07 | 6.10 | 5.91 | 1,408,900 |
| 30 Aug 2023 | 6.09 | 6.10 | 6.01 | 6.07 | 5.89 | 2,137,800 |
| 29 Aug 2023 | 6.03 | 6.05 | 5.99 | 6.04 | 5.86 | 1,971,400 |
| 28 Aug 2023 | 6.01 | 6.04 | 5.99 | 6.01 | 5.83 | 1,447,800 |
| 28 Aug 2023 | 0.06 Dividend | |||||
| 25 Aug 2023 | 6.04 | 6.09 | 6.02 | 6.07 | 5.83 | 1,225,700 |
| 24 Aug 2023 | 6.06 | 6.14 | 6.03 | 6.05 | 5.81 | 1,620,600 |
| 23 Aug 2023 | 6.02 | 6.11 | 6.01 | 6.06 | 5.82 | 1,777,700 |
| 22 Aug 2023 | 6.15 | 6.15 | 6.02 | 6.02 | 5.78 | 1,997,200 |
| 21 Aug 2023 | 6.18 | 6.18 | 6.04 | 6.12 | 5.88 | 1,896,100 |
| 18 Aug 2023 | 6.12 | 6.20 | 6.05 | 6.14 | 5.89 | 1,960,200 |
| 17 Aug 2023 | 6.24 | 6.27 | 6.14 | 6.14 | 5.89 | 1,441,400 |
| 16 Aug 2023 | 6.23 | 6.30 | 6.23 | 6.25 | 6.00 | 1,047,800 |
| 15 Aug 2023 | 6.30 | 6.30 | 6.23 | 6.23 | 5.98 | 1,239,700 |
| 14 Aug 2023 | 6.31 | 6.33 | 6.27 | 6.32 | 6.07 | 887,800 |
| 11 Aug 2023 | 6.30 | 6.34 | 6.30 | 6.31 | 6.06 | 747,300 |
| 10 Aug 2023 | 6.36 | 6.38 | 6.32 | 6.32 | 6.07 | 1,104,600 |
| 09 Aug 2023 | 6.32 | 6.39 | 6.31 | 6.34 | 6.09 | 1,048,100 |
| 08 Aug 2023 | 6.31 | 6.33 | 6.23 | 6.31 | 6.06 | 1,407,400 |
| 07 Aug 2023 | 6.35 | 6.40 | 6.33 | 6.35 | 6.10 | 1,318,600 |
| 04 Aug 2023 | 6.30 | 6.38 | 6.28 | 6.33 | 6.08 | 1,863,900 |
| 03 Aug 2023 | 6.40 | 6.40 | 6.26 | 6.30 | 6.05 | 1,538,800 |
| 02 Aug 2023 | 6.35 | 6.41 | 6.33 | 6.40 | 6.14 | 1,282,500 |
| 01 Aug 2023 | 6.36 | 6.41 | 6.34 | 6.38 | 6.12 | 1,530,800 |
| 31 Jul 2023 | 6.46 | 6.47 | 6.32 | 6.36 | 6.11 | 2,814,500 |
| 28 Jul 2023 | 6.55 | 6.56 | 6.43 | 6.46 | 6.20 | 2,410,900 |
| 27 Jul 2023 | 6.57 | 6.60 | 6.52 | 6.53 | 6.27 | 1,009,200 |
| 26 Jul 2023 | 6.54 | 6.59 | 6.51 | 6.57 | 6.31 | 1,161,700 |
| 26 Jul 2023 | 0.06 Dividend | |||||
| 25 Jul 2023 | 6.61 | 6.67 | 6.60 | 6.60 | 6.28 | 1,872,300 |
| 24 Jul 2023 | 6.60 | 6.69 | 6.59 | 6.65 | 6.33 | 1,766,600 |
| 21 Jul 2023 | 6.55 | 6.61 | 6.52 | 6.59 | 6.27 | 1,137,300 |
| 20 Jul 2023 | 6.56 | 6.57 | 6.50 | 6.55 | 6.23 | 1,374,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.