Prospect Capital Corporation - Closed End Fund (PSEC)

2.7700
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 2nd, 8:53 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Prospect Capital Corporation - Closed End Fund (PSEC)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/20262.732.792.712.773,296,5372.77
1/29/20262.762.772.692.744,312,9162.74
1/28/20262.842.852.722.745,419,8682.74
1/27/20262.832.882.822.873,776,4292.83
1/26/20262.902.912.822.825,238,9402.78
1/23/20262.872.922.852.893,710,8812.84
1/22/20262.832.902.832.862,583,3722.82
1/21/20262.762.862.762.824,338,6592.78
1/20/20262.822.852.772.774,821,2782.73
1/16/20262.932.962.862.864,456,7542.82
1/15/20262.963.002.922.953,860,2742.90
1/14/20262.812.972.812.954,604,3822.90
1/13/20262.832.862.792.802,854,6852.76
1/12/20262.762.842.762.803,013,4262.76
1/09/20262.752.802.752.764,512,7652.72
1/08/20262.712.822.702.757,293,6602.71
1/07/20262.732.732.662.714,059,3982.67
1/06/20262.732.742.692.714,423,3282.67
1/05/20262.632.762.622.736,124,9722.69
1/02/20262.582.652.562.613,436,1812.57
12/31/20252.552.622.542.595,711,5262.55
12/30/20252.492.582.482.557,657,1432.51
12/29/20252.462.512.452.497,762,5072.45
12/26/20252.502.532.492.514,245,5532.43
12/24/20252.482.512.462.493,228,7502.41
12/23/20252.492.522.452.464,197,3782.38
12/22/20252.462.522.462.503,882,4492.42
12/19/20252.552.552.462.466,282,6842.38
12/18/20252.502.562.492.554,071,8642.47
12/17/20252.542.572.492.495,418,4482.41
12/16/20252.582.592.522.544,340,2872.46
12/15/20252.622.642.572.575,581,2602.48
12/12/20252.652.672.622.623,123,5162.53
12/11/20252.672.692.642.643,221,1772.55
12/10/20252.652.692.612.673,716,5732.58
12/09/20252.662.692.652.652,377,5782.56
12/08/20252.672.682.652.662,403,3142.57
12/05/20252.682.712.672.673,147,6692.58
12/04/20252.642.682.632.673,412,2572.58
12/03/20252.632.652.622.652,565,9512.56
12/02/20252.602.652.602.623,559,7652.53
12/01/20252.632.662.602.603,481,0192.52
11/28/20252.632.642.622.641,132,3112.55
11/26/20252.612.652.602.622,759,0652.53
11/25/20252.622.642.602.623,519,4212.53
11/24/20252.672.712.642.654,579,9862.52
11/21/20252.662.682.602.675,425,3742.54
11/20/20252.752.782.652.653,720,1142.52
11/19/20252.752.792.732.733,719,9912.59
11/18/20252.722.792.692.754,642,2482.61
11/17/20252.762.792.712.723,389,4582.58
11/14/20252.762.772.732.761,545,9172.62
11/13/20252.802.832.752.783,059,2402.64
11/12/20252.862.862.792.812,207,3342.67
11/11/20252.892.922.832.853,486,4972.71
11/10/20252.752.902.752.885,891,9872.74
11/07/20252.602.742.582.744,184,4072.60
11/06/20252.572.582.532.555,043,3962.42
11/05/20252.582.582.522.544,839,3032.41
11/04/20252.602.612.552.583,815,6662.45
11/03/20252.652.662.602.612,906,6452.48