Singapore markets closed

Prospect Capital Corporation (PSEC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.70+0.11 (+1.97%)
At close: 04:00PM EST
5.70 0.00 (0.00%)
Pre-market: 05:54AM EST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20235.595.715.565.705.701,612,300
30 Nov 20235.625.645.565.595.591,475,800
29 Nov 20235.655.655.595.615.612,002,600
28 Nov 20235.745.745.605.625.622,265,700
27 Nov 20235.825.825.725.745.742,079,300
27 Nov 20230.06 Dividend
24 Nov 20235.855.875.815.855.791,026,500
22 Nov 20235.785.835.735.815.752,101,800
21 Nov 20235.765.795.715.755.691,323,200
20 Nov 20235.745.825.685.815.751,893,200
17 Nov 20235.795.815.715.735.671,459,600
16 Nov 20235.825.855.685.725.661,869,300
15 Nov 20235.835.855.755.815.751,708,800
14 Nov 20235.695.825.645.815.751,759,600
13 Nov 20235.615.645.555.565.501,507,800
10 Nov 20235.915.945.615.645.582,518,000
09 Nov 20235.556.075.465.925.866,641,100
08 Nov 20235.355.355.245.285.231,566,400
07 Nov 20235.315.375.285.355.301,338,800
06 Nov 20235.525.555.305.345.292,143,600
03 Nov 20235.365.565.365.515.452,107,100
02 Nov 20235.155.335.155.325.271,810,400
01 Nov 20235.145.215.075.105.052,516,400
31 Oct 20235.095.235.095.145.091,989,200
30 Oct 20235.165.255.035.085.033,275,800
27 Oct 20235.375.395.065.135.085,521,400
26 Oct 20235.545.585.385.395.332,835,300
26 Oct 20230.06 Dividend
25 Oct 20235.655.655.565.615.491,683,000
24 Oct 20235.615.695.565.655.531,733,800
23 Oct 20235.785.805.615.615.492,812,300
20 Oct 20235.845.875.705.815.692,600,100
19 Oct 20235.895.915.835.835.711,297,500
18 Oct 20236.006.005.865.885.761,361,400
17 Oct 20235.996.015.956.005.871,068,000
16 Oct 20235.946.045.936.005.871,403,500
13 Oct 20235.975.995.915.925.80829,900
12 Oct 20235.985.995.915.965.841,506,100
11 Oct 20235.976.025.945.965.84724,100
10 Oct 20235.976.025.965.975.85829,200
09 Oct 20235.935.995.905.985.86871,500
06 Oct 20235.895.965.875.935.81835,700
05 Oct 20235.845.925.845.895.771,063,700
04 Oct 20235.905.925.835.895.771,382,500
03 Oct 20235.965.985.835.885.762,021,500
02 Oct 20236.036.055.945.965.841,691,400
29 Sept 20236.066.096.026.055.921,117,900
28 Sept 20236.016.075.996.065.931,542,000
27 Sept 20236.006.045.975.995.871,246,800
26 Sept 20236.086.105.955.975.851,490,900
26 Sept 20230.06 Dividend
25 Sept 20236.126.196.086.155.961,668,900
22 Sept 20236.066.146.046.115.92964,900
21 Sept 20236.136.146.036.035.851,494,800
20 Sept 20236.216.226.126.155.961,314,700
19 Sept 20236.216.226.156.155.961,329,500
18 Sept 20236.246.256.186.226.031,070,600
15 Sept 20236.146.266.126.256.062,196,500
14 Sept 20236.046.146.026.145.951,344,300
13 Sept 20235.986.035.976.015.83990,500
12 Sept 20236.016.025.965.965.781,346,500
11 Sept 20236.036.035.985.995.811,254,700
08 Sept 20235.975.995.935.995.811,045,300
07 Sept 20235.925.955.925.955.771,417,600
06 Sept 20235.996.015.935.945.761,767,200
05 Sept 20236.056.095.985.985.801,742,300
01 Sept 20236.116.136.046.055.871,651,700
31 Aug 20236.096.136.076.105.911,408,900
30 Aug 20236.096.106.016.075.892,137,800
29 Aug 20236.036.055.996.045.861,971,400
28 Aug 20236.016.045.996.015.831,447,800
28 Aug 20230.06 Dividend
25 Aug 20236.046.096.026.075.831,225,700
24 Aug 20236.066.146.036.055.811,620,600
23 Aug 20236.026.116.016.065.821,777,700
22 Aug 20236.156.156.026.025.781,997,200
21 Aug 20236.186.186.046.125.881,896,100
18 Aug 20236.126.206.056.145.891,960,200
17 Aug 20236.246.276.146.145.891,441,400
16 Aug 20236.236.306.236.256.001,047,800
15 Aug 20236.306.306.236.235.981,239,700
14 Aug 20236.316.336.276.326.07887,800
11 Aug 20236.306.346.306.316.06747,300
10 Aug 20236.366.386.326.326.071,104,600
09 Aug 20236.326.396.316.346.091,048,100
08 Aug 20236.316.336.236.316.061,407,400
07 Aug 20236.356.406.336.356.101,318,600
04 Aug 20236.306.386.286.336.081,863,900
03 Aug 20236.406.406.266.306.051,538,800
02 Aug 20236.356.416.336.406.141,282,500
01 Aug 20236.366.416.346.386.121,530,800
31 Jul 20236.466.476.326.366.112,814,500
28 Jul 20236.556.566.436.466.202,410,900
27 Jul 20236.576.606.526.536.271,009,200
26 Jul 20236.546.596.516.576.311,161,700
26 Jul 20230.06 Dividend
25 Jul 20236.616.676.606.606.281,872,300
24 Jul 20236.606.696.596.656.331,766,600
21 Jul 20236.556.616.526.596.271,137,300
20 Jul 20236.566.576.506.556.231,374,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...