Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.540 -0.050 (-0.89%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 26, 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 1,681,606 +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 1,434,849 -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 5.305 865,619 +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 1,871,396 -0.05(-0.91%)
Apr 01, 2024 5.334 5.368 5.286 5.315 1,902,138 -0.03(-0.54%)
Mar 28, 2024 5.325 5.344 5.334 5.344 2,889,698 +0.03(+0.55%)
Mar 27, 2024 5.286 5.325 5.267 5.315 2,833,457 +0.03(+0.55%)
Mar 26, 2024 5.296 5.315 5.276 5.286 2,029,178 -0.01(-0.18%)
Mar 25, 2024 5.276 5.334 5.267 5.296 2,548,419 +0.02(+0.36%)
Mar 22, 2024 5.276 5.305 5.248 5.276 1,708,585 +0.00(+0.00%)
Mar 21, 2024 5.229 5.334 5.219 5.276 2,101,577 +0.05(+0.92%)
Mar 20, 2024 5.257 5.257 5.181 5.229 2,382,230 -0.02(-0.36%)
Mar 19, 2024 5.219 5.267 5.209 5.248 1,520,329 +0.03(+0.55%)
Mar 18, 2024 5.305 5.317 5.219 5.219 2,722,742 -0.11(-1.98%)
Mar 15, 2024 5.267 5.343 5.248 5.324 2,574,905 +0.05(+0.91%)
Mar 14, 2024 5.401 5.401 5.267 5.276 1,843,539 -0.07(-1.25%)
Mar 13, 2024 5.324 5.391 5.286 5.343 1,723,995 +0.02(+0.36%)
Mar 12, 2024 5.276 5.324 5.257 5.324 1,504,335 +0.05(+0.91%)
Mar 11, 2024 5.219 5.296 5.171 5.276 1,958,365 +0.07(+1.29%)
Mar 08, 2024 5.229 5.305 5.200 5.209 1,987,444 +0.00(+0.00%)
Mar 07, 2024 5.219 5.286 5.209 5.209 2,135,435 -0.01(-0.18%)
Mar 06, 2024 5.219 5.257 5.200 5.219 2,347,107 +0.03(+0.55%)
Mar 05, 2024 5.257 5.267 5.181 5.190 2,322,598 -0.08(-1.45%)
Mar 04, 2024 5.267 5.334 5.248 5.267 2,132,590 +0.00(+0.00%)
Mar 01, 2024 5.315 5.315 5.257 5.267 2,273,968 -0.02(-0.36%)
Feb 29, 2024 5.296 5.334 5.267 5.286 1,729,096 +0.02(+0.36%)
Feb 28, 2024 5.391 5.420 5.267 5.267 2,660,712 -0.14(-2.65%)
Feb 27, 2024 5.382 5.420 5.339 5.411 1,263,127 +0.06(+1.07%)
Feb 26, 2024 5.439 5.540 5.339 5.353 2,429,713 -0.09(-1.58%)
Feb 23, 2024 5.449 5.449 5.382 5.439 2,377,096 +0.03(+0.53%)
Feb 22, 2024 5.525 5.553 5.401 5.411 2,500,319 -0.11(-2.06%)
Feb 21, 2024 5.373 5.543 5.345 5.525 2,731,765 +0.16(+3.00%)
Feb 20, 2024 5.477 5.534 5.354 5.363 2,431,474 -0.16(-2.92%)
Feb 16, 2024 5.297 5.543 5.297 5.525 2,856,861 +0.12(+2.28%)
Feb 15, 2024 5.193 5.439 5.141 5.401 3,844,460 +0.27(+5.17%)
Feb 14, 2024 5.060 5.164 5.060 5.136 2,111,799 +0.09(+1.69%)
Feb 13, 2024 5.098 5.127 5.022 5.051 3,257,927 -0.09(-1.66%)
Feb 12, 2024 5.136 5.183 4.956 5.136 5,390,361 +0.01(+0.18%)
Feb 09, 2024 5.449 5.462 5.013 5.127 11,334,911 -0.38(-6.88%)
Feb 08, 2024 5.525 5.534 5.477 5.506 1,813,724 +0.00(+0.00%)
Feb 07, 2024 5.543 5.553 5.437 5.506 1,572,051 +0.01(+0.17%)
Feb 06, 2024 5.496 5.530 5.468 5.496 1,656,858 -0.02(-0.34%)
Feb 05, 2024 5.515 5.534 5.430 5.515 1,671,306 -0.02(-0.34%)
Feb 02, 2024 5.496 5.548 5.449 5.534 1,731,044 +0.04(+0.69%)
Feb 01, 2024 5.600 5.600 5.401 5.496 3,917,509 -0.06(-1.02%)
Jan 31, 2024 5.714 5.727 5.562 5.553 3,337,950 -0.15(-2.66%)
Jan 30, 2024 5.809 5.828 5.695 5.705 1,898,288 -0.13(-2.27%)
Jan 29, 2024 5.856 5.866 5.799 5.837 1,214,586 -0.03(-0.48%)
Jan 26, 2024 5.856 5.894 5.828 5.866 1,210,054 +0.01(+0.16%)
Jan 25, 2024 5.847 5.861 5.791 5.856 1,734,143 +0.04(+0.65%)
Jan 24, 2024 5.828 5.866 5.809 5.819 1,913,405 +0.01(+0.16%)
Jan 23, 2024 5.781 5.856 5.772 5.809 1,752,498 +0.03(+0.49%)
Jan 22, 2024 5.725 5.800 5.715 5.781 1,946,874 +0.08(+1.48%)
Jan 19, 2024 5.631 5.706 5.584 5.697 2,270,530 +0.08(+1.34%)
Jan 18, 2024 5.565 5.631 5.528 5.622 2,289,836 +0.08(+1.35%)
Jan 17, 2024 5.556 5.556 5.481 5.546 2,367,649 -0.02(-0.34%)
Jan 16, 2024 5.697 5.697 5.546 5.565 3,157,949 -0.12(-2.15%)
Jan 12, 2024 5.809 5.837 5.678 5.687 2,316,028 -0.10(-1.78%)
Jan 11, 2024 5.800 5.800 5.659 5.791 2,655,821 -0.02(-0.32%)
Jan 10, 2024 5.791 5.847 5.772 5.809 1,184,271 +0.02(+0.32%)
Jan 09, 2024 5.800 5.809 5.748 5.791 1,458,044 -0.02(-0.32%)
Jan 08, 2024 5.744 5.875 5.734 5.809 1,789,828 +0.06(+0.98%)
Jan 05, 2024 5.744 5.776 5.701 5.753 1,454,280 -0.01(-0.16%)
Jan 04, 2024 5.631 5.809 5.631 5.762 2,166,881 +0.13(+2.33%)
Jan 03, 2024 5.669 5.701 5.603 5.631 1,629,697 -0.04(-0.66%)
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.