Prospect Capital Corporation (PSEC-PA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 19.84 | 20.10 | 19.84 | 19.89 | 19.89 | 11,189 |
| 02 Oct 2024 | 19.58 | 19.91 | 19.57 | 19.91 | 19.91 | 7,180 |
| 01 Oct 2024 | 18.98 | 19.59 | 18.98 | 19.57 | 19.57 | 7,723 |
| 30 Sept 2024 | 19.32 | 19.35 | 18.79 | 19.00 | 19.00 | 12,483 |
| 27 Sept 2024 | 19.85 | 19.85 | 19.20 | 19.31 | 19.31 | 9,907 |
| 26 Sept 2024 | 19.69 | 19.90 | 19.52 | 19.90 | 19.90 | 11,018 |
| 25 Sept 2024 | 19.86 | 19.86 | 19.70 | 19.80 | 19.80 | 6,590 |
| 24 Sept 2024 | 20.01 | 20.09 | 19.50 | 19.95 | 19.95 | 4,092 |
| 23 Sept 2024 | 20.24 | 20.43 | 20.01 | 20.14 | 20.14 | 20,591 |
| 20 Sept 2024 | 20.07 | 20.57 | 20.07 | 20.25 | 20.25 | 11,457 |
| 19 Sept 2024 | 20.01 | 20.46 | 20.01 | 20.35 | 20.35 | 20,022 |
| 18 Sept 2024 | 19.98 | 19.98 | 19.50 | 19.95 | 19.95 | 5,133 |
| 17 Sept 2024 | 19.79 | 20.00 | 19.69 | 20.00 | 20.00 | 16,220 |
| 16 Sept 2024 | 19.70 | 19.70 | 19.50 | 19.65 | 19.65 | 7,367 |
| 13 Sept 2024 | 19.24 | 19.77 | 19.24 | 19.65 | 19.65 | 10,559 |
| 12 Sept 2024 | 19.50 | 19.65 | 19.30 | 19.42 | 19.42 | 9,398 |
| 11 Sept 2024 | 19.32 | 19.48 | 19.02 | 19.48 | 19.48 | 10,031 |
| 10 Sept 2024 | 18.92 | 19.22 | 18.62 | 19.22 | 19.22 | 9,870 |
| 09 Sept 2024 | 18.68 | 19.19 | 18.64 | 19.19 | 19.19 | 8,512 |
| 06 Sept 2024 | 18.65 | 18.72 | 18.26 | 18.72 | 18.72 | 7,810 |
| 05 Sept 2024 | 18.09 | 18.70 | 18.08 | 18.70 | 18.70 | 17,145 |
| 04 Sept 2024 | 17.94 | 18.22 | 17.94 | 18.12 | 18.12 | 15,183 |
| 03 Sept 2024 | 18.13 | 18.30 | 17.88 | 17.94 | 17.94 | 37,909 |
| 30 Aug 2024 | 19.10 | 19.25 | 17.93 | 18.13 | 18.13 | 55,597 |
| 29 Aug 2024 | 18.75 | 19.24 | 18.70 | 19.24 | 19.24 | 9,824 |
| 28 Aug 2024 | 19.30 | 19.32 | 18.50 | 18.95 | 18.95 | 14,467 |
| 27 Aug 2024 | 18.50 | 19.30 | 18.00 | 18.96 | 18.96 | 25,238 |
| 26 Aug 2024 | 19.23 | 19.23 | 17.89 | 18.26 | 18.26 | 12,309 |
| 23 Aug 2024 | 19.53 | 19.53 | 18.21 | 19.17 | 19.17 | 17,572 |
| 22 Aug 2024 | 18.53 | 19.64 | 17.85 | 19.64 | 19.64 | 16,288 |
| 21 Aug 2024 | 18.00 | 18.51 | 18.00 | 18.51 | 18.51 | 18,879 |
| 20 Aug 2024 | 17.87 | 17.99 | 17.80 | 17.94 | 17.94 | 6,944 |
| 19 Aug 2024 | 17.31 | 18.00 | 17.16 | 17.93 | 17.93 | 16,588 |
| 16 Aug 2024 | 16.77 | 17.26 | 16.68 | 17.18 | 17.18 | 18,647 |
| 15 Aug 2024 | 16.58 | 17.00 | 16.58 | 16.89 | 16.89 | 12,467 |
| 14 Aug 2024 | 16.79 | 16.92 | 16.59 | 16.78 | 16.78 | 18,378 |
| 13 Aug 2024 | 16.25 | 16.83 | 16.25 | 16.83 | 16.83 | 19,075 |
| 12 Aug 2024 | 16.40 | 16.40 | 16.12 | 16.20 | 16.20 | 10,013 |
| 09 Aug 2024 | 16.40 | 16.66 | 16.23 | 16.33 | 16.33 | 18,957 |
| 08 Aug 2024 | 16.63 | 16.77 | 16.25 | 16.71 | 16.71 | 42,341 |
| 07 Aug 2024 | 17.49 | 17.49 | 16.67 | 16.89 | 16.89 | 58,163 |
| 06 Aug 2024 | 17.35 | 17.90 | 17.30 | 17.70 | 17.70 | 10,264 |
| 05 Aug 2024 | 17.44 | 17.48 | 17.01 | 17.38 | 17.38 | 8,556 |
| 02 Aug 2024 | 17.39 | 17.50 | 17.25 | 17.50 | 17.50 | 7,172 |
| 01 Aug 2024 | 17.22 | 17.43 | 17.18 | 17.36 | 17.36 | 19,374 |
| 31 July 2024 | 17.50 | 17.50 | 17.12 | 17.50 | 17.50 | 17,537 |
| 30 July 2024 | 17.50 | 17.50 | 17.30 | 17.32 | 17.32 | 6,346 |
| 29 July 2024 | 17.16 | 17.39 | 17.16 | 17.39 | 17.39 | 4,533 |
| 26 July 2024 | 17.05 | 17.25 | 17.05 | 17.19 | 17.19 | 5,021 |
| 25 July 2024 | 16.87 | 17.23 | 16.87 | 17.23 | 17.23 | 7,239 |
| 24 July 2024 | 17.20 | 17.33 | 16.80 | 16.89 | 16.89 | 13,198 |
| 23 July 2024 | 17.20 | 17.22 | 17.01 | 17.20 | 17.20 | 11,949 |
| 22 July 2024 | 17.00 | 17.43 | 17.00 | 17.20 | 17.20 | 12,265 |
| 19 July 2024 | 16.35 | 16.93 | 16.25 | 16.93 | 16.93 | 20,521 |
| 18 July 2024 | 16.72 | 16.75 | 16.27 | 16.43 | 16.43 | 20,403 |
| 17 July 2024 | 17.04 | 17.04 | 16.54 | 16.75 | 16.75 | 17,711 |
| 17 July 2024 | 0.334375 Dividend | |||||
| 16 July 2024 | 17.37 | 17.49 | 17.05 | 17.38 | 17.04 | 18,155 |
| 15 July 2024 | 17.21 | 17.40 | 17.01 | 17.10 | 16.77 | 16,931 |
| 12 July 2024 | 17.05 | 17.20 | 16.91 | 17.20 | 16.87 | 7,833 |
| 11 July 2024 | 16.90 | 16.97 | 16.84 | 16.96 | 16.63 | 6,046 |
| 10 July 2024 | 16.80 | 16.90 | 16.42 | 16.90 | 16.57 | 43,356 |
| 09 July 2024 | 16.92 | 16.93 | 16.64 | 16.72 | 16.40 | 17,075 |
| 08 July 2024 | 16.74 | 17.05 | 16.74 | 16.82 | 16.50 | 8,887 |
| 05 July 2024 | 17.09 | 17.37 | 16.60 | 16.74 | 16.42 | 23,359 |
| 03 July 2024 | 16.96 | 17.01 | 16.85 | 16.99 | 16.66 | 14,136 |
| 02 July 2024 | 16.78 | 17.25 | 16.78 | 16.90 | 16.57 | 13,236 |
| 01 July 2024 | 16.98 | 16.98 | 16.70 | 16.86 | 16.54 | 4,896 |
| 28 June 2024 | 16.97 | 17.20 | 16.60 | 16.70 | 16.38 | 14,002 |
| 27 June 2024 | 17.51 | 17.87 | 17.00 | 17.08 | 16.75 | 14,078 |
| 26 June 2024 | 17.77 | 17.77 | 17.37 | 17.47 | 17.13 | 12,777 |
| 25 June 2024 | 17.75 | 17.80 | 17.65 | 17.65 | 17.31 | 3,329 |
| 24 June 2024 | 17.42 | 17.80 | 17.40 | 17.75 | 17.41 | 5,112 |
| 21 June 2024 | 17.49 | 17.49 | 17.30 | 17.30 | 16.97 | 5,400 |
| 20 June 2024 | 17.05 | 17.30 | 17.02 | 17.24 | 16.91 | 8,626 |
| 18 June 2024 | 17.20 | 17.23 | 17.00 | 17.23 | 16.89 | 8,436 |
| 17 June 2024 | 17.64 | 17.64 | 17.00 | 17.01 | 16.68 | 6,535 |
| 14 June 2024 | 17.80 | 17.80 | 17.55 | 17.64 | 17.30 | 2,107 |
| 13 June 2024 | 17.32 | 17.55 | 17.32 | 17.55 | 17.21 | 2,557 |
| 12 June 2024 | 17.33 | 17.50 | 17.33 | 17.46 | 17.12 | 4,313 |
| 11 June 2024 | 17.80 | 17.80 | 17.00 | 17.31 | 16.97 | 7,660 |
| 10 June 2024 | 17.46 | 17.46 | 17.11 | 17.29 | 16.96 | 4,904 |
| 07 June 2024 | 17.18 | 17.52 | 16.97 | 17.43 | 17.09 | 12,477 |
| 06 June 2024 | 16.84 | 17.35 | 16.63 | 17.35 | 17.02 | 11,385 |
| 05 June 2024 | 16.89 | 16.95 | 16.42 | 16.85 | 16.53 | 8,845 |
| 04 June 2024 | 16.83 | 16.90 | 16.48 | 16.90 | 16.57 | 11,032 |
| 03 June 2024 | 17.00 | 17.19 | 16.76 | 16.83 | 16.51 | 14,566 |
| 31 May 2024 | 17.33 | 17.33 | 16.78 | 16.85 | 16.53 | 13,235 |
| 30 May 2024 | 17.52 | 17.52 | 17.05 | 17.15 | 16.82 | 18,568 |
| 29 May 2024 | 17.28 | 17.53 | 16.85 | 16.97 | 16.64 | 9,893 |
| 28 May 2024 | 17.63 | 17.63 | 17.26 | 17.31 | 16.97 | 7,560 |
| 24 May 2024 | 17.79 | 17.79 | 17.35 | 17.50 | 17.16 | 13,074 |
| 23 May 2024 | 18.25 | 18.25 | 17.33 | 17.66 | 17.32 | 12,054 |
| 22 May 2024 | 18.16 | 18.16 | 18.13 | 18.13 | 17.78 | 1,691 |
| 21 May 2024 | 18.10 | 18.10 | 17.95 | 18.05 | 17.70 | 2,604 |
| 20 May 2024 | 18.00 | 18.04 | 17.78 | 17.78 | 17.44 | 5,882 |
| 17 May 2024 | 17.93 | 17.93 | 17.46 | 17.93 | 17.58 | 8,852 |
| 16 May 2024 | 17.89 | 18.25 | 17.45 | 18.25 | 17.90 | 4,583 |
| 15 May 2024 | 17.38 | 18.22 | 17.20 | 17.90 | 17.56 | 9,768 |
| 14 May 2024 | 17.53 | 17.53 | 17.10 | 17.10 | 16.77 | 7,723 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.