Prospect Capital Corporation - Closed End Fund (PSEC)

2.7200
-0.0200 (-0.73%)
NASDAQ · Last Trade: Mar 1st, 3:05 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20262.742.762.692.725,487,1492.72
2/26/20262.782.802.702.746,215,0262.74
2/25/20262.802.832.752.793,061,9722.79
2/24/20262.842.922.832.864,998,8322.86
2/23/20262.812.882.812.834,104,0522.83
2/20/20262.912.922.772.827,573,5612.82
2/19/20263.043.042.912.924,536,6852.92
2/18/20263.003.062.963.043,946,2673.04
2/17/20263.053.132.963.014,199,3503.01
2/13/20262.973.082.923.056,118,5133.05
2/12/20262.912.972.862.893,341,2762.89
2/11/20262.882.992.872.907,153,3162.90
2/10/20262.642.932.632.886,781,7542.88
2/09/20262.642.652.612.614,056,1622.61
2/06/20262.662.672.612.653,602,8352.65
2/05/20262.742.742.632.634,091,1422.63
2/04/20262.722.772.712.763,046,3892.76
2/03/20262.762.762.682.724,278,4232.72
2/02/20262.762.792.712.763,189,1852.76
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
1/27/20262.832.882.822.873,776,4292.87
1/26/20262.902.912.822.825,238,9402.82
1/23/20262.872.922.852.893,710,8812.89
1/22/20262.832.902.832.862,583,3722.86
1/21/20262.762.862.762.824,338,6592.82
1/20/20262.822.852.772.774,821,2782.77
1/16/20262.932.962.862.864,456,7542.86
1/15/20262.963.002.922.953,860,2742.95
1/14/20262.812.972.812.954,604,3822.95
1/13/20262.832.862.792.802,854,6852.80
1/12/20262.762.842.762.803,013,4262.80
1/09/20262.752.802.752.764,512,7652.76
1/08/20262.712.822.702.757,293,6602.75
1/07/20262.732.732.662.714,059,3982.71
1/06/20262.732.742.692.714,423,3282.71
1/05/20262.632.762.622.736,124,9722.73
1/02/20262.582.652.562.613,436,1812.61
12/31/20252.552.622.542.595,711,5262.59
12/30/20252.492.582.482.557,657,1432.55
12/29/20252.462.512.452.497,762,5072.49
12/26/20252.502.532.492.514,245,5532.51
12/24/20252.482.512.462.493,228,7502.49
12/23/20252.492.522.452.464,197,3782.46
12/22/20252.462.522.462.503,882,4492.50
12/19/20252.552.552.462.466,282,6842.46
12/18/20252.502.562.492.554,071,8642.55
12/17/20252.542.572.492.495,418,4482.49
12/16/20252.582.592.522.544,340,2872.54
12/15/20252.622.642.572.575,581,2602.57
12/12/20252.652.672.622.623,123,5162.62
12/11/20252.672.692.642.643,221,1772.64
12/10/20252.652.692.612.673,716,5732.67
12/09/20252.662.692.652.652,377,5782.65
12/08/20252.672.682.652.662,403,3142.66
12/05/20252.682.712.672.673,147,6692.67
12/04/20252.642.682.632.673,412,2572.67
12/03/20252.632.652.622.652,565,9512.65
12/02/20252.602.652.602.623,559,7652.62
12/01/20252.632.662.602.603,481,0192.60