Prospect Capital Corporation (PSEC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 5.38 | 5.44 | 5.37 | 5.42 | 5.42 | 1,274,400 |
| 16 Apr 2024 | 5.41 | 5.42 | 5.34 | 5.38 | 5.38 | 1,675,800 |
| 15 Apr 2024 | 5.40 | 5.45 | 5.38 | 5.42 | 5.42 | 1,686,300 |
| 12 Apr 2024 | 5.45 | 5.45 | 5.35 | 5.38 | 5.38 | 1,353,100 |
| 11 Apr 2024 | 5.43 | 5.47 | 5.42 | 5.44 | 5.44 | 1,007,100 |
| 10 Apr 2024 | 5.45 | 5.47 | 5.42 | 5.45 | 5.45 | 1,265,800 |
| 09 Apr 2024 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | 838,100 |
| 08 Apr 2024 | 5.45 | 5.48 | 5.43 | 5.46 | 5.46 | 1,010,800 |
| 05 Apr 2024 | 5.42 | 5.46 | 5.41 | 5.45 | 5.45 | 1,123,200 |
| 04 Apr 2024 | 5.48 | 5.50 | 5.42 | 5.43 | 5.43 | 1,518,300 |
| 03 Apr 2024 | 5.45 | 5.48 | 5.45 | 5.47 | 5.47 | 1,175,900 |
| 02 Apr 2024 | 5.46 | 5.48 | 5.42 | 5.44 | 5.44 | 1,812,100 |
| 01 Apr 2024 | 5.51 | 5.55 | 5.46 | 5.49 | 5.49 | 1,841,900 |
| 28 Mar 2024 | 5.50 | 5.55 | 5.47 | 5.52 | 5.52 | 2,797,600 |
| 27 Mar 2024 | 5.46 | 5.50 | 5.44 | 5.49 | 5.49 | 2,744,300 |
| 26 Mar 2024 | 5.47 | 5.49 | 5.45 | 5.46 | 5.46 | 1,965,600 |
| 26 Mar 2024 | 0.06 Dividend | |||||
| 25 Mar 2024 | 5.51 | 5.57 | 5.50 | 5.53 | 5.47 | 2,442,400 |
| 22 Mar 2024 | 5.51 | 5.54 | 5.48 | 5.51 | 5.45 | 1,633,800 |
| 21 Mar 2024 | 5.46 | 5.57 | 5.45 | 5.51 | 5.45 | 2,012,700 |
| 20 Mar 2024 | 5.49 | 5.49 | 5.41 | 5.46 | 5.40 | 2,282,600 |
| 19 Mar 2024 | 5.45 | 5.50 | 5.44 | 5.48 | 5.42 | 1,458,000 |
| 18 Mar 2024 | 5.54 | 5.55 | 5.45 | 5.45 | 5.39 | 2,607,900 |
| 15 Mar 2024 | 5.50 | 5.58 | 5.48 | 5.56 | 5.50 | 2,465,000 |
| 14 Mar 2024 | 5.64 | 5.64 | 5.50 | 5.51 | 5.45 | 1,766,000 |
| 13 Mar 2024 | 5.56 | 5.63 | 5.52 | 5.58 | 5.52 | 1,651,300 |
| 12 Mar 2024 | 5.51 | 5.56 | 5.49 | 5.56 | 5.50 | 1,441,200 |
| 11 Mar 2024 | 5.45 | 5.53 | 5.40 | 5.51 | 5.45 | 1,875,800 |
| 08 Mar 2024 | 5.46 | 5.54 | 5.43 | 5.44 | 5.38 | 1,897,600 |
| 07 Mar 2024 | 5.45 | 5.52 | 5.44 | 5.44 | 5.38 | 2,054,700 |
| 06 Mar 2024 | 5.45 | 5.49 | 5.43 | 5.45 | 5.39 | 2,253,200 |
| 05 Mar 2024 | 5.49 | 5.50 | 5.41 | 5.42 | 5.36 | 2,226,200 |
| 04 Mar 2024 | 5.50 | 5.57 | 5.48 | 5.50 | 5.44 | 2,046,600 |
| 01 Mar 2024 | 5.55 | 5.55 | 5.49 | 5.50 | 5.44 | 2,175,200 |
| 29 Feb 2024 | 5.53 | 5.57 | 5.50 | 5.52 | 5.46 | 1,688,600 |
| 28 Feb 2024 | 5.63 | 5.66 | 5.50 | 5.50 | 5.44 | 2,554,300 |
| 27 Feb 2024 | 5.62 | 5.66 | 5.58 | 5.65 | 5.59 | 1,209,700 |
| 26 Feb 2024 | 5.68 | 5.79 | 5.58 | 5.59 | 5.53 | 2,329,600 |
| 26 Feb 2024 | 0.06 Dividend | |||||
| 23 Feb 2024 | 5.75 | 5.75 | 5.68 | 5.74 | 5.62 | 2,252,600 |
| 22 Feb 2024 | 5.83 | 5.86 | 5.70 | 5.71 | 5.59 | 2,372,000 |
| 21 Feb 2024 | 5.67 | 5.85 | 5.64 | 5.83 | 5.71 | 2,602,200 |
| 20 Feb 2024 | 5.78 | 5.84 | 5.65 | 5.66 | 5.54 | 2,310,200 |
| 16 Feb 2024 | 5.59 | 5.85 | 5.59 | 5.83 | 5.71 | 2,705,600 |
| 15 Feb 2024 | 5.48 | 5.74 | 5.43 | 5.70 | 5.58 | 3,653,900 |
| 14 Feb 2024 | 5.34 | 5.45 | 5.34 | 5.42 | 5.31 | 2,002,300 |
| 13 Feb 2024 | 5.38 | 5.41 | 5.30 | 5.33 | 5.22 | 3,089,400 |
| 12 Feb 2024 | 5.42 | 5.47 | 5.23 | 5.42 | 5.31 | 5,110,200 |
| 09 Feb 2024 | 5.75 | 5.76 | 5.29 | 5.41 | 5.30 | 10,741,000 |
| 08 Feb 2024 | 5.83 | 5.84 | 5.78 | 5.81 | 5.69 | 1,745,600 |
| 07 Feb 2024 | 5.85 | 5.86 | 5.74 | 5.81 | 5.69 | 1,492,200 |
| 06 Feb 2024 | 5.80 | 5.84 | 5.77 | 5.80 | 5.68 | 1,573,600 |
| 05 Feb 2024 | 5.82 | 5.84 | 5.73 | 5.82 | 5.70 | 1,586,000 |
| 02 Feb 2024 | 5.80 | 5.86 | 5.75 | 5.84 | 5.72 | 1,632,500 |
| 01 Feb 2024 | 5.91 | 5.91 | 5.70 | 5.80 | 5.68 | 3,710,100 |
| 31 Jan 2024 | 6.03 | 6.04 | 5.84 | 5.86 | 5.74 | 3,165,800 |
| 30 Jan 2024 | 6.13 | 6.15 | 6.01 | 6.02 | 5.89 | 1,805,500 |
| 29 Jan 2024 | 6.18 | 6.19 | 6.12 | 6.16 | 6.03 | 1,152,600 |
| 26 Jan 2024 | 6.18 | 6.22 | 6.15 | 6.19 | 6.06 | 1,146,000 |
| 26 Jan 2024 | 0.06 Dividend | |||||
| 25 Jan 2024 | 6.23 | 6.25 | 6.17 | 6.24 | 6.05 | 1,629,800 |
| 24 Jan 2024 | 6.21 | 6.25 | 6.19 | 6.20 | 6.01 | 1,808,800 |
| 23 Jan 2024 | 6.16 | 6.24 | 6.15 | 6.19 | 6.00 | 1,645,700 |
| 22 Jan 2024 | 6.10 | 6.18 | 6.09 | 6.16 | 5.97 | 1,828,400 |
| 19 Jan 2024 | 6.00 | 6.08 | 5.95 | 6.07 | 5.88 | 2,127,400 |
| 18 Jan 2024 | 5.93 | 6.00 | 5.89 | 5.99 | 5.81 | 2,151,300 |
| 17 Jan 2024 | 5.92 | 5.92 | 5.84 | 5.91 | 5.73 | 2,224,200 |
| 16 Jan 2024 | 6.07 | 6.07 | 5.91 | 5.93 | 5.75 | 2,966,200 |
| 12 Jan 2024 | 6.19 | 6.22 | 6.05 | 6.06 | 5.87 | 2,168,800 |
| 11 Jan 2024 | 6.18 | 6.18 | 6.03 | 6.17 | 5.98 | 2,493,200 |
| 10 Jan 2024 | 6.17 | 6.23 | 6.15 | 6.19 | 6.00 | 1,114,600 |
| 09 Jan 2024 | 6.18 | 6.19 | 6.13 | 6.17 | 5.98 | 1,369,000 |
| 08 Jan 2024 | 6.12 | 6.26 | 6.11 | 6.19 | 6.00 | 1,681,500 |
| 05 Jan 2024 | 6.12 | 6.16 | 6.07 | 6.13 | 5.94 | 1,364,000 |
| 04 Jan 2024 | 6.00 | 6.19 | 6.00 | 6.14 | 5.95 | 2,035,000 |
| 03 Jan 2024 | 6.04 | 6.08 | 5.97 | 6.00 | 5.82 | 1,530,600 |
| 02 Jan 2024 | 5.98 | 6.05 | 5.95 | 6.04 | 5.86 | 1,565,400 |
| 29 Dec 2023 | 6.04 | 6.05 | 5.94 | 5.99 | 5.81 | 2,454,900 |
| 28 Dec 2023 | 6.05 | 6.07 | 6.02 | 6.04 | 5.86 | 1,397,000 |
| 27 Dec 2023 | 6.10 | 6.12 | 6.03 | 6.05 | 5.86 | 2,095,800 |
| 26 Dec 2023 | 6.12 | 6.16 | 6.08 | 6.10 | 5.91 | 1,954,300 |
| 26 Dec 2023 | 0.06 Dividend | |||||
| 22 Dec 2023 | 6.15 | 6.30 | 6.15 | 6.18 | 5.93 | 2,110,500 |
| 21 Dec 2023 | 6.13 | 6.14 | 6.06 | 6.13 | 5.88 | 1,543,700 |
| 20 Dec 2023 | 6.15 | 6.22 | 6.09 | 6.10 | 5.86 | 2,231,500 |
| 19 Dec 2023 | 6.11 | 6.18 | 6.09 | 6.15 | 5.90 | 2,086,000 |
| 18 Dec 2023 | 6.03 | 6.08 | 5.97 | 6.07 | 5.83 | 1,923,500 |
| 15 Dec 2023 | 6.10 | 6.10 | 5.96 | 6.02 | 5.78 | 4,776,100 |
| 14 Dec 2023 | 5.96 | 6.12 | 5.95 | 6.09 | 5.85 | 3,460,100 |
| 13 Dec 2023 | 5.76 | 5.92 | 5.74 | 5.91 | 5.67 | 2,099,900 |
| 12 Dec 2023 | 5.73 | 5.78 | 5.69 | 5.78 | 5.55 | 1,480,900 |
| 11 Dec 2023 | 5.78 | 5.87 | 5.71 | 5.73 | 5.50 | 1,846,800 |
| 08 Dec 2023 | 5.67 | 5.78 | 5.66 | 5.77 | 5.54 | 2,106,900 |
| 07 Dec 2023 | 5.63 | 5.70 | 5.60 | 5.68 | 5.45 | 1,333,200 |
| 06 Dec 2023 | 5.65 | 5.70 | 5.61 | 5.63 | 5.40 | 1,464,900 |
| 05 Dec 2023 | 5.66 | 5.68 | 5.59 | 5.64 | 5.41 | 1,605,200 |
| 04 Dec 2023 | 5.68 | 5.69 | 5.61 | 5.66 | 5.43 | 1,428,100 |
| 01 Dec 2023 | 5.59 | 5.71 | 5.56 | 5.70 | 5.47 | 1,612,300 |
| 30 Nov 2023 | 5.62 | 5.64 | 5.56 | 5.59 | 5.37 | 1,475,800 |
| 29 Nov 2023 | 5.65 | 5.65 | 5.59 | 5.61 | 5.39 | 2,002,600 |
| *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.