Prospect Capital Corporation (PSEC-PA) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Prospect Capital Corporation (PSEC-PA) since IPO date, it would be worth $947.96 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $947.96, while $1000 invested 1 year ago would be worth $992.89. This corresponds to total returns of -5.2%, -5.2%, -0.71%, respectively, with annualized returns of -1.06%, -1.06%, -0.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 16.72 | 16.76 | 16.76 | 16.97 | 16.72 | 7,916 |
| July 09, 2026 | 16.91 | 16.84 | 16.84 | 16.91 | 16.6 | 3,590 |
| July 08, 2026 | 16.89 | 16.91 | 16.91 | 16.91 | 16.7 | 6,836 |
| July 07, 2026 | 16.88 | 16.81 | 16.81 | 17.12 | 16.7 | 11,695 |
| July 06, 2026 | 16.65 | 17.13 | 17.13 | 17.13 | 16.65 | 7,413 |
| July 02, 2026 | 16.8 | 16.79 | 16.79 | 16.91 | 16.76 | 10,728 |
| July 01, 2026 | 16.2 | 16.88 | 16.88 | 17 | 16.2 | 4,863 |
| June 30, 2026 | 16.54 | 16.41 | 16.41 | 16.84 | 16.05 | 36,916 |
| June 29, 2026 | 16.49 | 16.66 | 16.66 | 16.73 | 16.22 | 6,914 |
| June 26, 2026 | 16.39 | 16.5 | 16.5 | 16.91 | 15.96 | 9,953 |
| June 25, 2026 | 16.8 | 16.44 | 16.44 | 16.8 | 16.23 | 8,550 |
| June 24, 2026 | 16.63 | 16.8 | 16.8 | 16.8 | 16.63 | 6,609 |
| June 23, 2026 | 16.29 | 16.63 | 16.63 | 16.84 | 16.29 | 7,032 |
| June 22, 2026 | 16.87 | 16.52 | 16.52 | 16.95 | 15.9 | 29,537 |
| June 18, 2026 | 16.82 | 16.87 | 16.87 | 16.99 | 16.55 | 13,870 |
| June 17, 2026 | 16.74 | 16.79 | 16.79 | 16.86 | 16.68 | 5,646 |
| June 16, 2026 | 16.8 | 16.85 | 16.85 | 16.86 | 16.69 | 4,022 |
| June 15, 2026 | 16.62 | 16.77 | 16.77 | 16.87 | 16.62 | 4,614 |
| June 12, 2026 | 16.62 | 16.75 | 16.75 | 16.81 | 16.59 | 2,178 |
| June 11, 2026 | 16.62 | 16.83 | 16.83 | 16.89 | 16.62 | 4,642 |
| June 10, 2026 | 17 | 16.7 | 16.7 | 17 | 16.7 | 2,825 |
| June 09, 2026 | 16.75 | 16.6 | 16.6 | 16.85 | 16.6 | 7,224 |
| June 08, 2026 | 16.74 | 16.75 | 16.75 | 16.84 | 16.64 | 9,893 |
| June 05, 2026 | 16.72 | 16.74 | 16.74 | 16.91 | 16.55 | 6,994 |
| June 04, 2026 | 16.84 | 16.78 | 16.78 | 17.05 | 16.72 | 10,159 |
| June 03, 2026 | 16.95 | 16.84 | 16.84 | 17.19 | 16.6 | 5,883 |
| June 02, 2026 | 17.2 | 16.85 | 16.85 | 17.2 | 16.69 | 23,324 |
| June 01, 2026 | 16.85 | 17.05 | 17.05 | 17.24 | 16.81 | 12,131 |
| May 29, 2026 | 17.02 | 16.81 | 16.81 | 17.18 | 16.76 | 14,884 |
| May 28, 2026 | 16.9 | 17.17 | 17.17 | 17.2 | 16.9 | 4,915 |
| May 27, 2026 | 16.84 | 17.07 | 17.07 | 17.15 | 16.84 | 3,075 |
| May 26, 2026 | 17.2 | 17.01 | 17.01 | 17.38 | 17.01 | 5,769 |
| May 22, 2026 | 17.15 | 17.15 | 17.15 | 17.35 | 17.15 | 1,555 |
| May 21, 2026 | 17.37 | 17.36 | 17.36 | 17.37 | 17.18 | 4,397 |
| May 20, 2026 | 16.65 | 17.18 | 17.18 | 17.21 | 16.65 | 3,782 |
| May 19, 2026 | 17.3 | 16.99 | 16.99 | 17.3 | 16.99 | 3,252 |
| May 18, 2026 | 17.62 | 17.19 | 17.19 | 17.62 | 17.05 | 12,762 |
| May 15, 2026 | 17.5 | 17.46 | 17.46 | 17.5 | 17.27 | 2,176 |
| May 14, 2026 | 17.25 | 17.43 | 17.43 | 17.6 | 17.25 | 5,019 |
| May 13, 2026 | 17.7 | 17.34 | 17.34 | 17.7 | 17.34 | 574 |
| May 12, 2026 | 17.57 | 17.52 | 17.52 | 17.95 | 17.25 | 8,774 |
| May 11, 2026 | 18.01 | 17.7 | 17.7 | 18.2 | 17.6 | 12,500 |
| May 08, 2026 | 18.06 | 18.17 | 18.17 | 18.25 | 17.76 | 15,841 |
| May 07, 2026 | 18.08 | 18.24 | 18.24 | 18.26 | 17.49 | 3,946 |
| May 06, 2026 | 18.09 | 18.18 | 18.18 | 18.18 | 17.52 | 2,869 |
| May 05, 2026 | 17.81 | 18.11 | 18.11 | 18.14 | 17.81 | 2,045 |
| May 04, 2026 | 17.73 | 18 | 18 | 18.14 | 17.66 | 8,851 |
| May 01, 2026 | 17.69 | 17.86 | 17.86 | 17.89 | 17.48 | 5,328 |
| April 30, 2026 | 17.67 | 17.74 | 17.74 | 17.75 | 17.02 | 9,022 |
| April 29, 2026 | 17.4 | 17.49 | 17.49 | 17.75 | 17.23 | 6,198 |
| April 28, 2026 | 17.53 | 17.68 | 17.68 | 17.68 | 17.2 | 1,871 |
| April 27, 2026 | 17.7 | 17.44 | 17.44 | 17.98 | 17.44 | 1,518 |
| April 24, 2026 | 17.55 | 17.73 | 17.73 | 17.73 | 17.01 | 1,014 |
| April 23, 2026 | 18.01 | 17.85 | 17.85 | 18.01 | 17.81 | 1,543 |
| April 22, 2026 | 17.73 | 18.1 | 18.1 | 18.1 | 17.02 | 2,895 |
| April 21, 2026 | 18.31 | 17.82 | 17.82 | 18.31 | 17.8 | 10,359 |
| April 20, 2026 | 18.66 | 18.5 | 18.5 | 18.66 | 18.27 | 10,065 |
| April 17, 2026 | 18.7 | 18.66 | 18.66 | 18.85 | 18.61 | 14,370 |
| April 16, 2026 | 18.35 | 18.6 | 18.6 | 18.7 | 18.21 | 5,745 |
| April 15, 2026 | 17.68 | 18.54 | 18.54 | 18.58 | 17.68 | 10,467 |