tiprankstipranks
Prospect Capital Corp. (IL:PSEC)
TASE:PSEC
Israel Market
PSEC
Prospect Capital
RESEARCH TOOLSreports

Prospect Capital (PSEC) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
695.00
0.00
0.00
695.00
695.00
0.00%
0
0.00
Sep 09, 2026
700.00
700.00
690.00
695.00
695.00
-0.71%
1,424
11.35
Sep 08, 2026
700.00
0.00
0.00
700.00
700.00
0.00%
0
0.00
Sep 07, 2026
700.00
0.00
0.00
700.00
700.00
0.00%
0
0.00
Sep 04, 2026
700.00
0.00
0.00
700.00
700.00
0.00%
0
0.00
Sep 03, 2026
704.70
700.00
700.00
700.00
700.00
-0.67%
1,000
9.12
Sep 02, 2026
712.20
712.20
690.00
704.70
704.70
-1.05%
3,759
75.23
Sep 01, 2026
712.20
0.00
0.00
712.20
712.20
0.00%
0
0.00
Aug 31, 2026
712.20
0.00
0.00
712.20
712.20
0.00%
0
0.00
Aug 28, 2026
712.20
0.00
0.00
712.20
712.20
0.00%
0
0.00
Aug 27, 2026
712.20
0.00
0.00
712.20
712.20
>-0.01%
0
0.00
Aug 26, 2026
712.20
0.00
0.00
712.20
712.20
0.00%
0
0.00
Aug 25, 2026
712.20
0.00
0.00
712.20
712.20
0.00%
0
0.00
Aug 24, 2026
712.20
0.00
0.00
712.20
712.20
0.00%
0
0.00
Aug 21, 2026
712.20
0.00
0.00
712.20
712.20
0.00%
0
0.00
Aug 20, 2026
712.20
0.00
0.00
712.20
712.20
0.00%
0
0.00
Aug 19, 2026
709.23
712.20
712.20
712.20
712.20
+0.42%
750
11.72
Aug 18, 2026
709.23
0.00
0.00
709.23
709.23
0.00%
0
0.00
Aug 17, 2026
709.23
0.00
0.00
709.23
709.23
0.00%
0
0.00
Aug 14, 2026
709.23
0.00
0.00
709.23
709.23
0.00%
0
0.00
Aug 13, 2026
709.23
0.00
0.00
709.23
709.23
0.00%
0
0.00
Aug 12, 2026
709.23
0.00
0.00
709.23
709.23
0.00%
0
0.00
Aug 11, 2026
709.23
0.00
0.00
709.23
709.23
0.00%
0
0.00
Aug 10, 2026
709.43
709.23
709.23
709.23
709.23
-0.03%
697
13.17
Aug 07, 2026
709.43
0.00
0.00
709.43
709.43
0.00%
0
0.00
Aug 06, 2026
709.43
0.00
0.00
709.43
709.43
0.00%
0
0.00
Aug 05, 2026
709.43
0.00
0.00
709.43
709.43
0.00%
0
0.00
Aug 04, 2026
721.10
721.10
721.10
709.43
709.43
0.00%
1
0.02
Aug 03, 2026
709.43
0.00
0.00
709.43
709.43
0.00%
0
0.00
Jul 31, 2026
709.43
0.00
0.00
709.43
709.43
0.00%
0
0.00
Jul 30, 2026
707.26
768.58
768.58
709.43
709.43
+0.31%
10
0.19
Jul 29, 2026
707.26
0.00
0.00
707.26
707.26
<+0.01%
0
0.00
Jul 28, 2026
632.81
707.25
707.25
707.25
707.25
+11.76%
690
16.52
Jul 27, 2026
632.81
0.00
0.00
632.81
632.81
0.00%
0
0.00
Jul 24, 2026
632.81
0.00
0.00
632.81
632.81
0.00%
0
0.00
Jul 22, 2026
632.81
0.00
0.00
632.81
632.81
0.00%
0
0.00
Jul 21, 2026
632.81
0.00
0.00
632.81
632.81
0.00%
0
0.00
Jul 20, 2026
632.81
0.00
0.00
632.81
632.81
0.00%
0
0.00
Jul 17, 2026
632.81
0.00
0.00
632.81
632.81
0.00%
0
0.00
Jul 16, 2026
632.81
0.00
0.00
632.81
632.81
0.00%
0
0.00
Jul 15, 2026
632.81
0.00
0.00
632.81
632.81
0.00%
0
0.00
Jul 14, 2026
632.81
0.00
0.00
632.81
632.81
0.00%
0
0.00
Jul 13, 2026
632.81
0.00
0.00
632.81
632.81
0.00%
0
0.00
Jul 10, 2026
632.81
0.00
0.00
632.81
632.81
0.00%
0
0.00
Jul 09, 2026
632.81
0.00
0.00
632.81
632.81
0.00%
0
0.00
Jul 08, 2026
632.81
0.00
0.00
632.81
632.81
0.00%
0
0.00
Jul 07, 2026
632.81
0.00
0.00
632.81
632.81
0.00%
0
0.00
Jul 06, 2026
632.81
0.00
0.00
632.81
632.81
0.00%
0
0.00
Jul 03, 2026
632.81
0.00
0.00
632.81
632.81
0.00%
0
0.00
Jul 02, 2026
632.81
0.00
0.00
632.81
632.81
0.00%
0
0.00
Rows:
50