PSEC-PA - Prospect Capital Corporation

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202315.4215.5015.3615.5015.5010,934
01 June 202315.3515.4215.0215.2315.239,707
31 May 202315.0115.3715.0015.3715.3718,172
30 May 202314.8015.0514.6915.0015.0016,041
26 May 202314.9414.9914.7514.8014.8013,343
25 May 202315.0615.1614.9014.9314.9315,742
24 May 202315.1215.3014.9515.2415.2425,731
23 May 202314.9815.3514.9815.2215.2220,543
22 May 202315.1415.3014.8515.1115.1118,937
19 May 202315.3115.3514.8915.0215.0220,564
18 May 202315.0015.3514.9215.3515.359,011
17 May 202315.2315.4015.2315.3115.314,599
16 May 202315.0415.0414.8615.0115.012,467
15 May 202315.3015.3014.8615.2015.207,940
12 May 202315.0215.2814.8115.2815.288,308
11 May 202314.8615.2014.8614.9814.986,316
10 May 202315.0015.2614.8215.2515.256,447
09 May 202314.6014.9514.4414.9014.906,858
08 May 202314.5015.0014.2614.6014.6014,894
05 May 202314.9314.9314.3114.3114.3122,404
04 May 202315.0015.0014.3414.5114.5127,352
03 May 202314.9015.4714.8015.0615.0626,995
02 May 202315.7115.7114.7614.9014.9046,751
01 May 202315.9516.0415.5115.9315.9310,499
28 Apr 202315.7015.9915.6515.9415.9415,605
27 Apr 202315.5015.7415.5015.5215.523,313
26 Apr 202315.4415.5615.3015.3115.318,026
25 Apr 202315.8615.8615.2915.7215.729,313
24 Apr 202315.5115.8615.5115.8215.823,076
21 Apr 202315.6515.9715.5015.8615.862,567
20 Apr 202315.5115.5515.3515.5015.504,891
19 Apr 202315.6415.7415.3515.5115.5110,860
18 Apr 202315.8315.8915.6315.7015.7017,032
18 Apr 20230.334375 Dividend
17 Apr 202316.0516.3016.0416.1715.8417,733
14 Apr 202315.9416.0215.8616.0015.675,534
13 Apr 202315.7715.9815.7515.8415.5210,355
12 Apr 202315.7815.9915.4615.4615.1416,700
11 Apr 202315.8015.9315.7215.7615.4311,975
10 Apr 202315.9616.0515.7715.9015.576,916
06 Apr 202316.1416.4115.9015.9015.5716,042
05 Apr 202316.3016.4915.9016.2815.948,751
04 Apr 202316.0416.2615.9016.2615.927,468
03 Apr 202316.0016.0115.7815.8615.5316,268
31 Mar 202315.6016.0015.6016.0015.6727,383
30 Mar 202315.3515.5615.1315.5515.237,506
29 Mar 202315.0515.5015.0315.5015.184,940
28 Mar 202315.1615.2515.1315.1314.825,800
27 Mar 202315.1515.2415.1015.1514.841,330
24 Mar 202315.0015.2014.6715.0714.7611,532
23 Mar 202315.1115.2515.0015.0314.7210,050
22 Mar 202315.0315.0314.7714.9514.649,492
21 Mar 202315.0015.3014.8514.9314.6235,349
20 Mar 202314.9314.9814.7014.9114.6010,140
17 Mar 202315.3715.3714.9115.0014.6917,511
16 Mar 202314.5515.4414.5015.4015.0856,169
15 Mar 202314.8914.9914.5514.5514.2527,758
14 Mar 202315.0015.3614.8815.0214.7119,889
13 Mar 202315.6015.6014.5514.6714.3766,371
10 Mar 202315.8415.9215.3215.7315.4132,894
09 Mar 202316.3316.3315.6615.7315.4012,723
08 Mar 202316.6016.6716.4416.4416.1011,669
07 Mar 202316.6216.7716.4616.5316.1911,326
06 Mar 202316.9316.9316.6316.8116.4619,634
03 Mar 202316.6017.0016.6016.8216.4721,908
02 Mar 202316.7416.7516.2716.6016.2617,442
01 Mar 202317.0017.0016.6016.8416.4922,657
28 Feb 202316.5817.0016.5217.0016.6515,689
27 Feb 202316.9816.9816.5816.5816.2410,789
24 Feb 202316.6916.6916.5516.6916.3419,993
23 Feb 202316.8116.8116.6016.6916.346,115
22 Feb 202316.7016.8716.5516.7016.3516,629
21 Feb 202317.0117.0116.5516.6516.3126,357
17 Feb 202317.1617.1716.8817.0416.6911,725
16 Feb 202317.2017.2917.0017.0716.726,955
15 Feb 202317.5017.5117.2917.3516.9916,766
14 Feb 202317.2517.4617.1917.4617.107,265
13 Feb 202317.1217.3217.1217.2416.8810,265
10 Feb 202317.1417.3117.1117.1216.778,396
09 Feb 202317.3717.7217.1617.2216.8617,631
08 Feb 202317.2517.4417.1317.3016.946,543
07 Feb 202317.1017.3917.1017.3917.0312,552
06 Feb 202317.3717.3717.0117.2216.868,982
03 Feb 202317.9017.9017.2417.2716.9111,321
02 Feb 202317.4118.0817.3517.9817.6134,650
01 Feb 202317.2517.5117.0917.3116.959,621
31 Jan 202317.1317.3917.0517.1216.7719,471
30 Jan 202316.9517.1116.8617.1116.7615,383
27 Jan 202316.7516.9616.7516.9616.619,223
26 Jan 202316.8616.8716.6116.7616.4121,528
25 Jan 202316.7816.8616.5516.6816.3425,303
24 Jan 202316.7616.9516.6516.7916.4422,498
23 Jan 202316.2716.7016.2716.5816.237,730
20 Jan 202316.5516.7816.3216.3215.9817,131
19 Jan 202316.5016.7216.2116.5016.1610,945
18 Jan 202317.0117.4516.3616.4316.0927,877
17 Jan 202316.8717.1116.7116.9016.5516,487
17 Jan 20230.334375 Dividend
13 Jan 202316.9117.2316.9017.1216.4423,868
12 Jan 202316.4817.0916.4516.9416.2713,275
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...