Australia markets closed

Prospect Capital Corporation (PSEC-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.66+0.00 (+0.03%)
At close: 03:48PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 202218.7718.7818.6518.6618.6610,919
23 June 202218.6718.7818.6618.6618.666,844
22 June 202218.1518.5918.1518.5918.598,123
21 June 202218.2418.5318.1518.1518.157,118
17 June 202218.4918.8718.1518.3018.3010,123
16 June 202218.9819.1118.2018.2418.247,010
15 June 202218.7219.5518.7219.2019.202,066
14 June 202218.5818.6518.4718.4718.477,650
13 June 202219.3119.3118.7718.9918.9912,826
10 June 202219.8519.8519.1819.5419.5414,062
09 June 202219.9920.0019.9319.9719.971,889
08 June 202220.2520.3219.9520.0620.0627,436
07 June 202220.1320.3320.0920.3320.335,044
06 June 202219.8620.1719.8420.1420.146,714
03 June 202219.7519.9819.7519.7519.756,297
02 June 202219.8020.2019.8019.8519.8532,842
01 June 202219.9220.1719.5519.8119.8118,693
31 May 202220.2220.2219.5520.1320.1321,123
27 May 202220.4220.4220.3020.3320.334,832
26 May 202220.0820.4220.0620.1920.1919,997
25 May 202219.4020.1019.4019.9919.9918,320
24 May 202218.9019.5018.3719.5019.5010,295
23 May 202218.6119.8918.6118.9018.9011,385
20 May 202218.5918.7518.3518.7218.7210,932
19 May 202218.2918.7618.2918.5818.5817,504
18 May 202218.3018.3518.1718.3218.327,341
17 May 202218.4518.7118.2518.5018.508,162
16 May 202217.9518.5317.9518.4918.4922,587
13 May 202218.1518.4517.7117.9517.9542,982
12 May 202218.0918.1517.6518.0918.0931,748
11 May 202217.9218.2417.7718.1018.1095,968
10 May 202218.0618.5217.6617.9717.97210,065
09 May 202218.0018.1517.7517.9917.9973,991
06 May 202218.0518.5017.9018.1118.1135,550
05 May 202219.1819.1818.1818.2018.2079,145
04 May 202218.6619.5018.5219.0919.0919,685
03 May 202219.0019.3918.6618.7218.7227,931
02 May 202219.4719.4818.9419.0719.079,862
29 Apr 202219.3719.5519.2019.4019.4051,447
28 Apr 202219.2619.4519.0019.3719.3726,043
27 Apr 202219.5019.6719.1119.2219.2213,387
26 Apr 202219.9119.9119.2019.8019.806,323
25 Apr 202219.2719.3519.2519.3519.3514,528
22 Apr 202219.4119.4119.1319.3319.3315,944
21 Apr 202219.5519.6519.4119.4119.4118,040
20 Apr 202219.4119.5719.4119.5319.5314,055
19 Apr 202219.6219.6219.4319.5719.5712,385
19 Apr 20220.334375 Dividend
18 Apr 202219.9919.9919.7519.9019.5727,612
14 Apr 202220.0420.0519.8820.0419.7019,674
13 Apr 202219.7520.0519.7219.8919.567,014
12 Apr 202219.6619.7919.6519.7819.4510,565
11 Apr 202219.5919.6019.5019.5819.2525,715
08 Apr 202219.7919.8019.5719.6119.2816,546
07 Apr 202219.6519.7519.6019.7419.4116,187
06 Apr 202219.7619.8119.5619.7019.3717,979
05 Apr 202220.0220.0519.7119.7619.4314,864
04 Apr 202220.3520.3520.0320.0619.7218,246
01 Apr 202220.4020.4020.1020.3219.989,568
31 Mar 202220.5520.5620.2620.4120.0726,895
30 Mar 202220.5620.6520.2820.5520.2013,143
29 Mar 202220.0120.5519.8520.5320.1923,628
28 Mar 202219.7019.9919.7019.9819.649,340
25 Mar 202219.9319.9319.7119.7119.3813,576
24 Mar 202219.9120.0019.7719.8519.526,406
23 Mar 202219.8819.9219.8119.8819.555,866
22 Mar 202220.1320.5819.7219.8119.4812,867
21 Mar 202220.6920.8920.0520.2619.9215,902
18 Mar 202220.5920.6420.4520.5920.2410,174
17 Mar 202220.3420.9120.3320.6120.277,040
16 Mar 202219.9620.3419.9620.3420.0021,833
15 Mar 202220.0420.0419.7519.9119.577,943
14 Mar 202220.3120.3919.6019.9519.6231,292
11 Mar 202220.2820.3320.1220.3119.974,652
10 Mar 202220.2220.3320.1020.3019.969,517
09 Mar 202220.4220.4320.2120.3820.048,234
08 Mar 202220.1020.2419.9520.2319.8919,675
07 Mar 202220.2020.2119.8519.9919.6524,640
04 Mar 202220.5020.5020.1020.1819.8415,720
03 Mar 202220.3020.4120.2020.4120.0615,627
02 Mar 202220.1520.3720.1520.3420.0034,508
01 Mar 202220.2920.3920.2520.2519.917,156
28 Feb 202220.2320.3420.1020.2819.9419,741
25 Feb 202220.4520.4520.1920.2319.898,907
24 Feb 202219.7020.2319.7019.9119.5813,104
23 Feb 202220.2520.2819.8719.8919.5615,891
22 Feb 202220.3020.4220.0620.1919.8516,079
18 Feb 202220.0520.2919.7520.2319.8920,647
17 Feb 202220.3120.4719.8020.0519.7124,775
16 Feb 202219.9520.2919.8620.2919.9546,102
15 Feb 202219.7920.0919.7919.8619.5341,184
14 Feb 202220.0020.2319.5019.6619.3359,633
11 Feb 202220.2020.3119.9020.0119.6730,550
10 Feb 202220.1820.3119.7520.1419.8032,018
09 Feb 202220.2120.3220.1420.1819.8424,904
08 Feb 202219.9620.1519.8220.1219.7846,008
07 Feb 202219.9819.9919.8119.9819.6428,966
04 Feb 202219.9219.9519.7419.8019.4734,450
03 Feb 202220.4220.4519.9119.9419.6067,459
02 Feb 202220.8121.0520.3720.5120.1719,943
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...