Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.590 -0.030 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 5.579 5.589 5.510 5.530 1,783,819 -0.03(-0.53%)
Jun 24, 2024 5.520 5.579 5.520 5.560 1,681,364 +0.07(+1.26%)
Jun 21, 2024 5.540 5.540 5.481 5.490 2,445,673 -0.03(-0.54%)
Jun 20, 2024 5.560 5.570 5.510 5.520 2,044,408 -0.04(-0.71%)
Jun 18, 2024 5.530 5.589 5.500 5.560 1,635,358 +0.03(+0.54%)
Jun 17, 2024 5.520 5.550 5.463 5.530 1,301,689 +0.01(+0.18%)
Jun 14, 2024 5.481 5.540 5.451 5.520 924,856 +0.01(+0.18%)
Jun 13, 2024 5.520 5.520 5.431 5.510 1,502,116 -0.03(-0.54%)
Jun 12, 2024 5.520 5.570 5.500 5.540 1,264,841 +0.08(+1.45%)
Jun 11, 2024 5.481 5.490 5.416 5.461 1,190,507 -0.02(-0.36%)
Jun 10, 2024 5.520 5.530 5.471 5.481 902,429 -0.05(-0.89%)
Jun 07, 2024 5.500 5.530 5.461 5.530 1,266,546 +0.03(+0.54%)
Jun 06, 2024 5.570 5.579 5.490 5.500 1,674,728 -0.08(-1.42%)
Jun 05, 2024 5.589 5.589 5.515 5.579 1,609,018 -0.02(-0.35%)
Jun 04, 2024 5.560 5.609 5.540 5.599 1,317,602 +0.05(+0.89%)
Jun 03, 2024 5.550 5.579 5.520 5.550 1,212,013 -0.01(-0.18%)
May 31, 2024 5.520 5.594 5.511 5.560 1,191,543 +0.03(+0.54%)
May 30, 2024 5.490 5.540 5.481 5.530 969,764 +0.01(+0.18%)
May 29, 2024 5.510 5.560 5.510 5.520 1,310,820 -0.03(-0.53%)
May 28, 2024 5.569 5.599 5.530 5.550 1,893,423 -0.02(-0.35%)
May 24, 2024 5.481 5.569 5.478 5.569 1,084,464 +0.10(+1.79%)
May 23, 2024 5.560 5.569 5.462 5.471 1,289,076 -0.09(-1.58%)
May 22, 2024 5.540 5.599 5.530 5.560 1,386,200 -0.01(-0.18%)
May 21, 2024 5.501 5.569 5.491 5.569 1,633,639 +0.07(+1.34%)
May 20, 2024 5.540 5.560 5.462 5.496 2,081,971 -0.04(-0.80%)
May 17, 2024 5.511 5.540 5.490 5.540 999,718 +0.05(+0.89%)
May 16, 2024 5.511 5.550 5.403 5.491 1,860,229 -0.05(-0.88%)
May 15, 2024 5.501 5.569 5.491 5.540 2,283,520 +0.07(+1.25%)
May 14, 2024 5.383 5.471 5.370 5.471 1,989,227 +0.12(+2.19%)
May 13, 2024 5.383 5.383 5.295 5.354 1,278,083 +0.00(+0.00%)
May 10, 2024 5.305 5.432 5.305 5.354 2,526,053 +0.02(+0.46%)
May 09, 2024 5.188 5.432 5.163 5.330 3,795,270 +0.22(+4.31%)
May 08, 2024 5.168 5.168 5.109 5.109 1,434,282 -0.04(-0.76%)
May 07, 2024 5.139 5.178 5.139 5.148 1,178,531 +0.01(+0.19%)
May 06, 2024 5.129 5.168 5.119 5.139 1,458,881 +0.02(+0.38%)
May 03, 2024 5.119 5.168 5.119 5.119 1,222,930 +0.01(+0.19%)
May 02, 2024 5.168 5.168 5.090 5.109 1,440,842 -0.03(-0.57%)
May 01, 2024 5.090 5.168 5.062 5.139 1,354,391 +0.04(+0.77%)
Apr 30, 2024 5.109 5.139 5.031 5.100 2,666,729 -0.03(-0.57%)
Apr 29, 2024 5.158 5.193 5.109 5.129 2,267,386 -0.03(-0.57%)
Apr 26, 2024 5.188 5.217 5.119 5.158 2,452,851 +0.03(+0.57%)
Apr 25, 2024 5.305 5.325 5.090 5.129 3,333,088 -0.20(-3.68%)
Apr 24, 2024 5.296 5.334 5.267 5.325 1,747,157 +0.02(+0.46%)
Apr 23, 2024 5.267 5.305 5.247 5.300 1,029,535 +0.07(+1.39%)
Apr 22, 2024 5.238 5.247 5.208 5.228 1,209,185 -0.01(-0.18%)
Apr 19, 2024 5.286 5.325 5.218 5.238 1,867,640 -0.06(-1.10%)
Apr 18, 2024 5.276 5.315 5.238 5.296 1,871,654 +0.05(+0.92%)
Apr 17, 2024 5.208 5.267 5.199 5.247 1,317,073 +0.04(+0.74%)
Apr 16, 2024 5.238 5.247 5.170 5.208 1,730,912 -0.04(-0.74%)
Apr 15, 2024 5.228 5.276 5.208 5.247 1,738,927 +0.04(+0.74%)
Apr 12, 2024 5.276 5.276 5.179 5.208 1,409,402 -0.06(-1.10%)
Apr 11, 2024 5.257 5.291 5.247 5.267 1,039,655 -0.01(-0.18%)
Apr 10, 2024 5.276 5.296 5.247 5.276 1,306,426 -0.03(-0.55%)
Apr 09, 2024 5.276 5.305 5.276 5.305 865,621 +0.02(+0.37%)
Apr 08, 2024 5.276 5.300 5.257 5.286 1,043,782 +0.01(+0.18%)
Apr 05, 2024 5.247 5.286 5.233 5.276 1,160,665 +0.02(+0.37%)
Apr 04, 2024 5.305 5.325 5.247 5.257 1,567,934 -0.04(-0.73%)
Apr 03, 2024 5.276 5.305 5.276 5.296 1,211,777 +0.03(+0.55%)
Apr 02, 2024 5.286 5.300 5.242 5.267 1,871,375 -0.05(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.