Prospect Capital Corporation (PSEC) NASDAQ

3.18

+0(+0.00%)

Updated at June 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 27, 20253.153.183.183.213.153.48M
June 26, 20253.133.143.143.173.12.69M
June 25, 20253.183.163.163.243.143.92M
June 24, 20253.183.153.153.223.143.06M
June 23, 20253.23.163.163.23.14.27M
June 20, 20253.173.193.193.223.154.36M
June 18, 20253.183.183.183.223.172.73M
June 17, 20253.253.183.183.253.172.67M
June 16, 20253.293.243.243.333.242.29M
June 13, 20253.343.293.293.353.272.8M
June 12, 20253.343.373.373.383.312.19M
June 11, 20253.363.363.363.393.332.75M
June 10, 20253.33.373.373.373.273.05M
June 09, 20253.253.313.313.333.244.31M
June 06, 20253.193.253.253.253.192.1M
June 05, 20253.233.193.193.233.174.36M
June 04, 20253.243.233.233.263.222.14M
June 03, 20253.173.243.243.263.143.77M
June 02, 20253.293.223.223.293.212.99M
May 30, 20253.243.293.293.33.214.6M
May 29, 20253.273.243.243.283.234.29M
May 28, 20253.363.283.283.393.273.1M
May 27, 20253.383.43.363.413.363.8M
May 23, 20253.363.343.343.383.34.81M
May 22, 20253.463.393.393.463.384.46M
May 21, 20253.623.473.473.643.465.45M
May 20, 20253.683.633.633.683.613.25M
May 19, 20253.683.673.673.693.653.25M
May 16, 20253.633.693.693.723.632.93M
May 15, 20253.633.643.643.673.621.69M
May 14, 20253.693.653.653.713.623.19M
May 13, 20253.693.673.673.773.663.31M
May 12, 20253.593.693.693.733.567.61M
May 09, 20253.623.543.543.673.513.32M
May 08, 20253.653.623.623.683.612.72M
May 07, 20253.63.623.623.653.592.85M
May 06, 20253.563.63.63.63.522.22M
May 05, 20253.583.553.553.593.541.78M
May 02, 20253.543.63.63.613.542.11M
May 01, 20253.573.543.543.63.532.2M
April 30, 20253.573.573.573.593.492.5M
April 29, 20253.683.593.593.683.564.14M
April 28, 20253.653.693.693.693.632.8M
April 25, 20253.663.693.693.693.622.08M
April 24, 20253.643.673.673.73.611.82M
April 23, 20253.63.633.633.673.592.68M
April 22, 20253.53.563.563.573.51.99M
April 21, 20253.493.493.493.563.452.3M
April 17, 20253.493.563.563.583.493.23M
April 16, 20253.563.483.483.583.472.65M
April 15, 20253.563.583.583.633.563.08M
April 14, 20253.63.583.583.653.573.74M
April 11, 20253.523.563.563.583.483.68M
April 10, 20253.683.493.493.693.464.42M
April 09, 20253.453.723.723.773.394.08M
April 08, 20253.693.53.53.753.475.13M
April 07, 20253.573.523.523.643.46.85M
April 04, 20253.963.73.73.983.688.9M
April 03, 20253.954.054.054.073.924.93M
April 02, 20254.064.044.044.064.022.66M