Prospect Capital Corporation - Closed End Fund (PSEC)
2.9800
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 2nd, 5:39 AM EDT
Historical Prices For Prospect Capital Corporation - Closed End Fund (PSEC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/29/2025 | 2.90 | 2.98 | 2.89 | 2.98 | 3,700,657 | 2.98 |
| 8/28/2025 | 2.86 | 2.90 | 2.82 | 2.90 | 2,924,690 | 2.90 |
| 8/27/2025 | 2.78 | 2.91 | 2.77 | 2.90 | 6,078,062 | 2.90 |
| 8/26/2025 | 2.83 | 2.90 | 2.80 | 2.83 | 7,641,350 | 2.79 |
| 8/25/2025 | 2.87 | 2.91 | 2.83 | 2.85 | 4,366,386 | 2.80 |
| 8/22/2025 | 2.84 | 2.91 | 2.83 | 2.87 | 4,583,080 | 2.82 |
| 8/21/2025 | 2.84 | 2.87 | 2.80 | 2.84 | 3,157,343 | 2.79 |
| 8/20/2025 | 2.90 | 2.92 | 2.84 | 2.85 | 3,159,612 | 2.80 |
| 8/19/2025 | 2.88 | 2.92 | 2.87 | 2.89 | 2,111,197 | 2.84 |
| 8/18/2025 | 2.86 | 2.88 | 2.84 | 2.88 | 2,468,709 | 2.83 |
| 8/15/2025 | 2.85 | 2.88 | 2.84 | 2.85 | 1,767,282 | 2.80 |
| 8/14/2025 | 2.83 | 2.86 | 2.81 | 2.85 | 2,510,362 | 2.80 |
| 8/13/2025 | 2.82 | 2.89 | 2.81 | 2.86 | 2,845,315 | 2.81 |
| 8/12/2025 | 2.78 | 2.83 | 2.77 | 2.83 | 2,731,416 | 2.79 |
| 8/11/2025 | 2.82 | 2.86 | 2.78 | 2.79 | 4,304,055 | 2.75 |
| 8/08/2025 | 2.75 | 2.83 | 2.74 | 2.80 | 3,013,646 | 2.76 |
| 8/07/2025 | 2.82 | 2.83 | 2.73 | 2.76 | 5,766,810 | 2.72 |
| 8/06/2025 | 2.90 | 2.91 | 2.81 | 2.83 | 6,451,176 | 2.79 |
| 8/05/2025 | 2.90 | 2.90 | 2.80 | 2.90 | 8,388,995 | 2.85 |
| 8/04/2025 | 2.98 | 2.98 | 2.87 | 2.91 | 8,481,323 | 2.86 |
| 8/01/2025 | 3.07 | 3.09 | 2.96 | 2.97 | 5,533,040 | 2.92 |
| 7/31/2025 | 3.19 | 3.21 | 3.02 | 3.10 | 8,097,409 | 3.05 |
| 7/30/2025 | 3.29 | 3.30 | 3.18 | 3.19 | 3,934,882 | 3.14 |
| 7/29/2025 | 3.36 | 3.37 | 3.26 | 3.30 | 2,692,317 | 3.25 |
| 7/28/2025 | 3.47 | 3.48 | 3.40 | 3.40 | 2,947,430 | 3.30 |
| 7/25/2025 | 3.46 | 3.48 | 3.44 | 3.46 | 2,785,210 | 3.36 |
| 7/24/2025 | 3.47 | 3.48 | 3.44 | 3.46 | 1,742,427 | 3.36 |
| 7/23/2025 | 3.43 | 3.50 | 3.43 | 3.47 | 2,741,920 | 3.37 |
| 7/22/2025 | 3.37 | 3.43 | 3.36 | 3.42 | 2,840,096 | 3.32 |
| 7/21/2025 | 3.41 | 3.44 | 3.35 | 3.36 | 1,929,220 | 3.26 |
| 7/18/2025 | 3.43 | 3.44 | 3.37 | 3.39 | 1,671,227 | 3.29 |
| 7/17/2025 | 3.37 | 3.43 | 3.36 | 3.42 | 2,064,406 | 3.32 |
| 7/16/2025 | 3.32 | 3.39 | 3.31 | 3.39 | 1,476,296 | 3.29 |
| 7/15/2025 | 3.33 | 3.35 | 3.30 | 3.31 | 1,903,725 | 3.21 |
| 7/14/2025 | 3.34 | 3.34 | 3.30 | 3.32 | 1,498,099 | 3.22 |
| 7/11/2025 | 3.32 | 3.35 | 3.30 | 3.35 | 2,900,518 | 3.25 |
| 7/10/2025 | 3.29 | 3.34 | 3.28 | 3.32 | 1,734,197 | 3.22 |
| 7/09/2025 | 3.33 | 3.34 | 3.29 | 3.29 | 1,314,414 | 3.19 |
| 7/08/2025 | 3.31 | 3.34 | 3.30 | 3.32 | 1,593,875 | 3.22 |
| 7/07/2025 | 3.31 | 3.33 | 3.27 | 3.31 | 2,198,129 | 3.21 |
| 7/03/2025 | 3.30 | 3.35 | 3.29 | 3.32 | 1,626,031 | 3.22 |
| 7/02/2025 | 3.24 | 3.31 | 3.24 | 3.31 | 2,792,792 | 3.21 |
| 7/01/2025 | 3.19 | 3.25 | 3.17 | 3.23 | 2,494,722 | 3.14 |
| 6/30/2025 | 3.17 | 3.20 | 3.16 | 3.18 | 1,801,493 | 3.09 |
| 6/27/2025 | 3.15 | 3.21 | 3.15 | 3.18 | 3,482,187 | 3.09 |
| 6/26/2025 | 3.13 | 3.17 | 3.10 | 3.14 | 2,686,829 | 3.05 |
| 6/25/2025 | 3.18 | 3.24 | 3.14 | 3.16 | 4,016,332 | 3.02 |
| 6/24/2025 | 3.18 | 3.22 | 3.14 | 3.15 | 3,057,108 | 3.02 |
| 6/23/2025 | 3.19 | 3.19 | 3.10 | 3.16 | 4,269,863 | 3.02 |
| 6/20/2025 | 3.17 | 3.22 | 3.15 | 3.19 | 4,364,582 | 3.05 |
| 6/18/2025 | 3.18 | 3.22 | 3.17 | 3.18 | 2,725,929 | 3.04 |
| 6/17/2025 | 3.25 | 3.25 | 3.17 | 3.18 | 2,667,055 | 3.04 |
| 6/16/2025 | 3.29 | 3.33 | 3.24 | 3.24 | 2,291,808 | 3.10 |
| 6/13/2025 | 3.34 | 3.35 | 3.27 | 3.29 | 2,801,564 | 3.15 |
| 6/12/2025 | 3.34 | 3.38 | 3.31 | 3.37 | 2,192,996 | 3.23 |
| 6/11/2025 | 3.36 | 3.39 | 3.33 | 3.36 | 2,746,760 | 3.22 |
| 6/10/2025 | 3.30 | 3.37 | 3.27 | 3.37 | 3,045,310 | 3.23 |
| 6/09/2025 | 3.25 | 3.33 | 3.24 | 3.31 | 4,313,436 | 3.17 |
| 6/06/2025 | 3.19 | 3.25 | 3.19 | 3.25 | 2,101,527 | 3.11 |
| 6/05/2025 | 3.23 | 3.23 | 3.16 | 3.19 | 4,478,158 | 3.05 |
| 6/04/2025 | 3.24 | 3.25 | 3.22 | 3.23 | 2,135,262 | 3.09 |
| 6/03/2025 | 3.17 | 3.26 | 3.14 | 3.24 | 3,768,921 | 3.10 |
| 6/02/2025 | 3.29 | 3.29 | 3.21 | 3.22 | 2,984,928 | 3.08 |