Australia markets close in 25 minutes

Prospect Capital Corporation (PSEC-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.62+0.47 (+2.74%)
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202417.3217.6517.2217.6217.624,714
22 Apr 202417.4917.7517.1517.1517.1510,149
19 Apr 202417.8017.8017.0917.1717.174,264
18 Apr 202417.1517.1817.1517.1817.181,736
17 Apr 202417.5417.5417.0017.0017.007,481
16 Apr 202417.1518.0616.9917.0817.087,379
15 Apr 202418.4818.4817.1517.3217.3221,683
12 Apr 202418.9018.9018.0018.0018.002,757
11 Apr 202418.9318.9318.2518.4318.435,696
10 Apr 202418.6019.0018.6018.6518.658,699
09 Apr 202418.9118.9918.6418.6418.645,499
08 Apr 202418.9518.9518.5518.9318.934,278
05 Apr 202418.9219.0118.5019.0119.012,924
04 Apr 202419.0519.0518.7518.8818.886,221
03 Apr 202419.0919.2918.7518.8818.885,152
02 Apr 202419.0019.0318.7518.8818.885,141
01 Apr 202419.1019.1218.5019.0119.018,371
28 Mar 202418.9419.1018.5119.0919.094,425
27 Mar 202419.0119.0118.6518.7518.756,319
26 Mar 202419.0019.0018.8118.9618.963,641
25 Mar 202418.6218.9618.6218.9618.964,296
22 Mar 202419.0019.1218.5518.5518.551,934
21 Mar 202418.5019.0018.3818.3818.386,065
20 Mar 202418.2818.5018.1718.3918.396,569
19 Mar 202418.3618.5518.0018.0318.036,663
18 Mar 202418.3218.5218.1818.5218.523,327
15 Mar 202418.4718.4718.2718.3218.327,121
14 Mar 202418.4318.4818.4318.4718.471,652
13 Mar 202418.3918.8918.3618.4818.485,085
12 Mar 202418.8119.1218.2418.2518.2513,212
11 Mar 202419.1919.1918.9819.0919.092,537
08 Mar 202419.0619.1518.9518.9918.995,703
07 Mar 202418.8318.9218.7118.9218.924,002
06 Mar 202418.8118.9118.4518.4518.456,261
05 Mar 202418.5718.5918.2718.4018.404,437
04 Mar 202419.4819.4818.4218.4218.4220,479
01 Mar 202419.4819.4819.1519.4819.4818,766
29 Feb 202418.5019.8618.0419.7119.7143,944
28 Feb 202418.6418.6918.2418.5218.528,419
27 Feb 202418.4018.7718.4018.4818.487,021
26 Feb 202418.2418.4718.2418.3618.3617,283
23 Feb 202418.4118.5017.9017.9017.906,603
22 Feb 202417.5018.2517.5017.8717.878,330
21 Feb 202418.1118.2217.7517.8717.875,358
20 Feb 202418.0718.2517.8018.0318.039,111
16 Feb 202417.8218.2017.7218.1618.1611,951
15 Feb 202418.3018.4517.8017.9417.944,210
14 Feb 202418.2118.3018.1018.3018.301,809
13 Feb 202418.1518.4317.8117.9217.9218,122
12 Feb 202418.5018.5017.7218.1818.1822,924
09 Feb 202418.3618.3818.0018.3818.3818,376
08 Feb 202418.4318.4418.3818.4418.443,244
07 Feb 202418.4918.4918.3618.4418.444,221
06 Feb 202418.3518.5018.3518.4918.492,719
05 Feb 202418.8218.8218.3518.3918.398,636
02 Feb 202418.8018.8018.5918.7618.765,772
01 Feb 202418.6218.8318.6018.7918.794,556
31 Jan 202418.7018.7018.5018.5118.518,669
30 Jan 202418.9518.9518.7318.7318.736,788
29 Jan 202418.9218.9218.5418.7518.753,287
26 Jan 202418.9919.1018.7518.9418.9415,121
25 Jan 202418.8418.9918.7918.9918.997,480
24 Jan 202418.5418.7118.1518.7118.716,382
23 Jan 202418.8018.8118.4818.8118.811,006
22 Jan 202418.4818.7418.2518.5518.558,908
19 Jan 202418.4018.7418.1518.1718.1710,335
18 Jan 202418.6818.6918.4618.5018.505,634
17 Jan 202418.6118.7018.3918.5618.564,081
16 Jan 202418.4218.7018.3518.7018.7011,908
16 Jan 20240.334375 Dividend
12 Jan 202418.6318.7918.6018.7918.462,442
11 Jan 202418.5218.6018.5018.6018.275,605
10 Jan 202418.7518.9318.5218.5518.2211,643
09 Jan 202418.7718.9918.6718.9118.5717,414
08 Jan 202418.4718.7818.3018.7818.458,306
05 Jan 202418.0218.3718.0218.2717.955,999
04 Jan 202418.0018.4418.0018.0217.7011,142
03 Jan 202417.9817.9817.6117.9217.6012,102
02 Jan 202417.7418.4917.4117.6917.3835,003
29 Dec 202318.3618.4517.6117.6117.30138,934
28 Dec 202318.6518.9218.2218.3017.9745,388
27 Dec 202318.7518.7918.3818.5418.2141,311
26 Dec 202318.0018.9118.0018.5218.1956,200
22 Dec 202317.8917.9017.6717.6717.3616,003
21 Dec 202317.9918.0417.6717.7417.429,007
20 Dec 202317.6118.0817.6117.8617.5517,203
19 Dec 202317.3817.9317.1017.9017.5821,799
18 Dec 202316.5717.5116.5717.3517.0439,902
15 Dec 202316.3316.5216.3316.3616.073,691
14 Dec 202315.9716.5515.9616.2615.9735,316
13 Dec 202316.0516.1515.6615.8715.5922,925
12 Dec 202316.0116.3316.0116.1515.865,443
11 Dec 202316.4316.4616.0816.2615.9812,677
08 Dec 202316.3016.4616.3016.4416.1512,245
07 Dec 202316.3916.6316.3016.3016.0121,873
06 Dec 202316.1016.4716.1016.3116.024,757
05 Dec 202315.9016.4515.9016.0715.7810,734
04 Dec 202315.8016.0415.8015.8715.5931,895
01 Dec 202315.9015.9015.6015.8515.5710,281
30 Nov 202315.5416.3015.4915.9215.64111,679
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...