Prospect Capital Corporation - Closed End Fund (PSEC)

2.1300
-0.0200 (-0.93%)
NASDAQ· Last Trade: Aug 1st, 6:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20262.162.172.122.133,220,7702.13
7/30/20262.172.182.152.152,802,3192.15
7/29/20262.192.232.162.164,203,2992.16
7/28/20262.232.262.202.233,833,3752.19
7/27/20262.152.292.142.236,337,6112.19
7/24/20262.122.142.112.123,696,1072.09
7/23/20262.122.142.112.114,219,6152.08
7/22/20262.152.172.112.135,829,9332.10
7/21/20262.232.232.152.156,580,4692.12
7/20/20262.252.262.212.233,854,1032.19
7/17/20262.312.342.252.253,119,1972.21
7/16/20262.262.342.252.336,447,0112.29
7/15/20262.282.312.272.275,541,8112.23
7/14/20262.272.302.262.274,181,2962.23
7/13/20262.252.272.232.254,300,4712.21
7/10/20262.212.272.212.263,575,6742.22
7/09/20262.212.232.192.213,814,6332.18
7/08/20262.192.232.182.224,357,6472.19
7/07/20262.202.252.192.205,489,5302.17
7/06/20262.242.252.202.204,894,2712.17
7/02/20262.322.342.222.247,107,6182.20
7/01/20262.302.372.302.324,573,8162.28
6/30/20262.332.352.302.313,834,7622.27
6/29/20262.302.342.292.324,080,1962.28
6/26/20262.232.342.232.316,610,5712.27
6/25/20262.252.292.252.276,716,5292.20
6/24/20262.272.292.202.228,081,4982.15
6/23/20262.232.292.202.278,315,8442.20
6/22/20262.212.282.202.258,077,3282.18
6/18/20262.222.252.172.217,210,9172.14
6/17/20262.242.262.202.205,696,4342.13
6/16/20262.312.362.242.255,730,0812.18
6/15/20262.332.402.312.316,138,6152.24
6/12/20262.272.352.262.314,977,7362.24
6/11/20262.252.282.232.285,351,6752.21
6/10/20262.222.272.212.243,784,8182.17
6/09/20262.262.292.222.213,205,6542.14
6/08/20262.232.272.192.244,449,5902.17
6/05/20262.262.282.232.234,879,3532.16
6/04/20262.262.302.262.284,234,1482.21
6/03/20262.392.392.262.266,633,1142.19
6/02/20262.422.522.422.423,606,6692.35
6/01/20262.422.482.412.465,554,8272.38
5/29/20262.382.472.362.414,126,1462.34
5/28/20262.352.402.342.374,003,5282.30
5/27/20262.302.362.292.344,880,2672.27
5/26/20262.302.352.302.329,276,2652.21
5/22/20262.272.352.272.285,257,8692.18
5/21/20262.202.292.162.265,449,8592.16
5/20/20262.152.212.112.206,993,7842.10
5/19/20262.192.232.152.156,098,1132.05
5/18/20262.172.222.152.195,113,8142.09
5/15/20262.152.232.142.186,214,4122.08
5/14/20262.252.262.182.186,545,9862.08
5/13/20262.352.352.252.257,928,4272.15
5/12/20262.372.402.282.3512,051,2612.24
5/11/20262.452.482.372.407,479,8912.30
5/08/20262.682.692.442.4719,276,4412.36
5/07/20262.772.782.732.753,899,4602.62
5/06/20262.742.792.732.783,388,6552.65
5/05/20262.722.752.682.753,766,9422.62
5/04/20262.772.782.722.724,267,2322.60
5/01/20262.722.832.722.816,476,1522.68