Australia markets closed

Prospect Capital Corporation (PSEC-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.35-0.06 (-0.29%)
At close: 04:00PM EST
20.35 +0.08 (+0.39%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202220.4920.5520.0020.3520.3567,224
26 Jan 202220.5820.9020.3420.4120.4143,912
25 Jan 202220.8520.9720.2220.4720.47140,023
24 Jan 202221.6021.6020.7521.0021.00103,345
21 Jan 202221.7021.7421.5021.6021.6032,502
20 Jan 202221.7321.8921.6121.7521.7554,724
19 Jan 202221.6721.7921.5821.7321.7339,378
18 Jan 202221.6521.7621.5421.6321.6340,957
18 Jan 20220.334375 Dividend
14 Jan 202221.9622.1721.9022.0221.6952,974
13 Jan 202221.9522.2221.7722.1321.7971,910
12 Jan 202221.8221.9521.5421.9521.6294,689
11 Jan 202221.6321.7921.6321.7421.4145,376
10 Jan 202221.4821.6221.3021.5521.2245,941
07 Jan 202221.5721.6321.2121.5721.2484,006
06 Jan 202221.5021.5421.2121.5321.2053,981
05 Jan 202221.7721.9621.3321.4221.0959,523
04 Jan 202221.9021.9021.5521.7721.4435,709
03 Jan 202221.9222.0021.6421.9621.6340,859
31 Dec 202121.6821.9221.5021.8821.55114,764
30 Dec 202121.6621.8821.5421.6021.27110,811
29 Dec 202121.5721.7521.4421.7521.4272,661
28 Dec 202121.3521.6021.3321.6021.27105,183
27 Dec 202121.3221.4921.2621.4921.1676,730
23 Dec 202121.3221.3821.1821.2720.95124,354
22 Dec 202121.0721.4721.0721.3221.0081,533
21 Dec 202121.2821.4520.9221.0720.75178,779
20 Dec 202121.3621.5021.1121.1820.86102,805
17 Dec 202121.5021.5621.3521.3621.04157,737
16 Dec 202121.3021.6121.2721.5021.17106,744
15 Dec 202121.2021.4521.1021.3020.9892,451
14 Dec 202120.9521.2020.7221.1820.86133,650
13 Dec 202121.6021.6020.9821.0320.71119,775
10 Dec 202121.7021.7121.5321.6121.2838,912
09 Dec 202121.7021.7321.5321.6321.3030,125
08 Dec 202121.7922.0021.5621.7621.4368,341
07 Dec 202121.7522.0021.7321.8521.5249,915
06 Dec 202121.5221.8021.4721.7021.3732,255
03 Dec 202121.7421.7421.3821.4821.1531,492
02 Dec 202121.4521.8021.4521.5821.2550,894
01 Dec 202121.7021.9421.5021.6121.2864,051
30 Nov 202121.5321.9621.4021.5321.2026,898
29 Nov 202121.7321.7721.5821.6521.3244,364
26 Nov 202121.7521.8021.4621.6321.3032,040
24 Nov 202121.7122.0821.7121.9021.5739,223
23 Nov 202121.9422.0121.6721.8421.5159,430
22 Nov 202121.9322.2221.9121.9621.6380,072
19 Nov 202121.8822.1721.7122.0621.7356,692
18 Nov 202121.9522.3121.4521.8921.56190,554
17 Nov 202122.2222.2221.8521.9521.62108,330
16 Nov 202122.3422.4522.1722.2121.8751,433
15 Nov 202122.3622.4922.2822.3422.0040,359
12 Nov 202122.7222.7622.3522.4022.0670,720
11 Nov 202122.7822.8022.5522.6422.3036,372
10 Nov 202123.0223.0322.6622.7522.4057,812
09 Nov 202123.1123.1322.9323.0222.6745,395
08 Nov 202123.1723.2523.1123.1122.7691,139
05 Nov 202123.1223.1723.0523.0922.7426,680
04 Nov 202123.2423.2423.0523.0822.7350,137
03 Nov 202123.1923.2623.1023.1622.8134,919
02 Nov 202123.3823.3823.1523.2022.8532,983
01 Nov 202123.4023.4923.2523.2822.9368,952
29 Oct 202123.4423.4523.3323.4023.0428,838
28 Oct 202123.3923.4723.3523.4023.0420,199
27 Oct 202123.3023.4223.3023.3322.9825,377
26 Oct 202123.3623.3723.2323.3322.9818,655
25 Oct 202123.3323.3423.2723.3122.9623,004
22 Oct 202123.2623.3523.2523.2622.9111,751
21 Oct 202123.4823.5423.2623.3523.0029,249
20 Oct 202123.5923.6223.3123.5023.1437,584
19 Oct 202123.5623.6323.3523.5623.2047,704
18 Oct 202123.7523.9323.6423.9223.5637,858
15 Oct 202123.8123.8123.6723.7523.3937,509
14 Oct 202123.8123.8923.7523.7723.4152,034
13 Oct 202123.5123.7523.5123.7523.3950,415
12 Oct 202123.4423.5623.4423.5223.1644,329
11 Oct 202123.3223.5023.3223.4423.0843,276
08 Oct 202123.3923.4223.2523.3022.955,074
07 Oct 202123.3923.4023.3323.3322.9815,938
06 Oct 202123.2323.3923.2023.3923.0326,725
05 Oct 202123.4623.4623.2723.2822.9321,532
04 Oct 202123.5623.5923.3523.3623.0124,741
01 Oct 202123.4423.5723.3523.5723.2131,194
30 Sept 202123.3023.4323.2023.3523.0018,780
29 Sept 202123.2023.3623.2023.2922.9419,320
28 Sept 202123.2523.2623.0723.2022.8566,093
27 Sept 202123.4023.4523.2223.3422.9951,386
24 Sept 202123.5623.5623.3723.4423.0837,520
23 Sept 202123.7023.8823.4823.5723.2152,267
22 Sept 202123.5523.6823.5023.6523.2935,925
21 Sept 202123.5823.6623.4723.4823.1234,801
20 Sept 202123.5823.6523.4023.5323.1733,293
17 Sept 202123.8023.8423.6223.7023.3463,575
16 Sept 202123.7823.8323.6923.7823.4273,731
15 Sept 202123.8323.8323.7123.7623.4069,471
14 Sept 202123.8523.8923.7523.7923.4348,602
13 Sept 202123.8923.9023.7523.8523.4928,481
10 Sept 202123.8923.9523.7123.8023.4448,299
09 Sept 202123.9123.9823.8023.8823.5240,805
08 Sept 202123.9123.9823.8023.8523.4922,816
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...