Prospect Capital Corporation - Closed End Fund (PSEC)

1.6100
-0.0100 (-0.62%)
NASDAQ · Last Trade: Oct 31st, 7:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20261.601.661.591.619,310,5531.61
10/29/20261.531.651.521.625,879,6441.62
10/28/20261.511.521.491.524,240,2181.52
10/27/20261.521.571.511.556,656,3511.51
10/26/20261.481.531.451.498,314,6101.46
10/23/20261.491.511.471.485,099,2581.45
10/22/20261.451.551.431.496,476,7401.46
10/21/20261.491.511.451.476,752,6161.44
10/20/20261.511.551.481.496,423,4141.46
10/19/20261.591.601.501.517,166,4801.48
10/16/20261.621.641.581.604,975,5601.56
10/15/20261.611.691.601.634,131,0831.59
10/14/20261.651.661.591.607,085,5221.56
10/13/20261.741.751.671.674,833,7171.63
10/12/20261.731.751.661.735,289,7171.69
10/09/20261.821.831.721.726,947,3371.68
10/08/20261.831.871.771.825,781,3671.78
10/07/20261.821.851.751.8410,098,4941.80
10/06/20261.921.931.801.8313,628,0041.79
10/05/20262.002.001.931.938,369,0591.89
10/02/20262.062.082.002.006,013,8631.95
10/01/20262.092.102.042.056,466,5142.00
9/30/20262.122.132.082.0810,164,5232.03
9/29/20262.142.172.112.124,692,5382.07
9/28/20262.162.172.112.136,260,2172.08
9/25/20262.192.212.172.195,111,2092.11
9/24/20262.172.192.162.184,323,0232.10
9/23/20262.202.212.172.176,488,8332.09
9/22/20262.222.242.202.202,919,0362.12
9/21/20262.192.242.182.203,553,5982.12
9/18/20262.242.242.182.1810,631,4662.10
9/17/20262.222.272.212.244,107,2512.15
9/16/20262.212.242.182.203,004,9042.12
9/15/20262.212.232.192.223,394,9632.14
9/14/20262.212.242.202.202,745,4812.12
9/11/20262.202.232.192.222,076,0082.14
9/10/20262.192.212.172.182,259,5622.10
9/09/20262.192.202.172.183,601,8502.10
9/08/20262.222.232.192.193,390,2892.11
9/04/20262.182.252.172.235,383,0002.14
9/03/20262.252.252.172.194,179,6702.11
9/02/20262.222.262.212.233,041,9022.14
9/01/20262.272.282.212.213,669,5822.13
8/31/20262.252.292.242.283,276,1762.19
8/28/20262.292.302.242.254,039,9372.16
8/27/20262.292.312.272.283,830,7192.19
8/26/20262.352.362.292.314,638,2382.19
8/25/20262.322.372.312.354,487,7852.23
8/24/20262.342.352.292.324,536,5302.20
8/21/20262.302.372.232.335,978,6232.21
8/20/20262.262.322.252.284,831,1462.16
8/19/20262.252.302.252.253,952,3652.13
8/18/20262.212.252.212.252,068,2832.13
8/17/20262.302.312.212.213,471,1202.09
8/14/20262.352.372.292.302,606,6382.18
8/13/20262.282.362.282.354,414,8042.23
8/12/20262.282.312.272.291,831,8192.17
8/11/20262.292.312.282.282,027,2982.16
8/10/20262.302.332.272.293,109,1002.17
8/07/20262.212.342.212.336,442,4712.21
8/06/20262.162.222.162.212,664,8192.09
8/05/20262.232.262.172.174,289,4552.06
8/04/20262.212.272.202.266,304,9372.14
8/03/20262.142.212.132.218,704,5192.09