Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Prospect Capital (PSEC) Historical Prices

PSEC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.601.661.591.611.61-0.62%9,191,3971.84
Oct 29, 20261.531.651.521.621.62+6.58%5,871,3581.16
Oct 28, 20261.511.531.491.521.52+0.33%4,240,9700.84
Oct 27, 20261.521.571.521.551.52+4.05%6,670,2751.34
Oct 26, 20261.481.531.451.491.46+0.69%8,316,1281.70
Oct 23, 20261.491.511.471.481.45-0.69%5,099,2551.05
Oct 22, 20261.451.561.431.491.46+1.39%6,479,0451.33
Oct 21, 20261.491.511.451.471.44-1.37%6,784,8321.41
Oct 20, 20261.511.551.481.491.46-1.29%6,426,5401.34
Oct 19, 20261.591.601.501.511.48-5.63%7,176,5871.50
Oct 16, 20261.621.641.581.601.56-1.88%4,975,5571.04
Oct 15, 20261.611.691.601.631.59+1.92%4,132,3470.86
Oct 14, 20261.651.661.591.601.56-4.23%7,096,1991.50
Oct 13, 20261.741.751.671.671.63-3.43%4,836,7691.02
Oct 12, 20261.731.751.661.731.69+0.54%5,299,4211.11
Oct 09, 20261.821.831.721.721.68-5.46%6,947,2941.47
Oct 08, 20261.831.871.771.821.78-1.11%5,782,1631.23
Oct 07, 20261.821.861.751.841.80+0.56%10,099,5202.20
Oct 06, 20261.931.931.801.831.79-5.20%13,640,9403.08
Oct 05, 20262.002.011.931.931.89-3.48%8,370,5961.92
Oct 02, 20262.062.082.002.001.95-2.45%6,013,8611.38
Oct 01, 20262.092.102.042.052.00-1.48%6,475,3921.49
Sep 30, 20262.122.132.082.082.03-1.88%10,168,2102.44
Sep 29, 20262.152.172.112.122.07-0.43%4,697,4231.12
Sep 28, 20262.172.172.112.132.08-1.19%6,262,4941.50
Sep 25, 20262.192.212.172.192.11+0.48%5,111,2051.23
Sep 24, 20262.172.192.162.182.10+0.43%4,323,7161.04
Sep 23, 20262.202.212.172.172.09-1.32%6,545,2881.57
Sep 22, 20262.222.242.202.202.12+0.00%2,920,2470.69
Sep 21, 20262.192.242.182.202.12+0.91%3,554,0240.83
Sep 18, 20262.242.242.182.182.10-2.69%10,631,4602.50
Sep 17, 20262.222.272.222.242.15+1.84%4,107,3120.95
Sep 16, 20262.212.242.182.202.12-0.94%3,006,4860.70
Sep 15, 20262.212.232.192.222.14+0.95%3,395,0000.78
Sep 14, 20262.212.242.202.202.12-0.94%2,746,6610.63
Sep 11, 20262.202.232.192.222.14+1.86%2,076,0080.47
Sep 10, 20262.192.212.172.182.10+0.00%2,260,6360.50
Sep 09, 20262.192.202.172.182.10-0.47%3,602,0700.80
Sep 08, 20262.222.232.192.192.11-1.77%3,390,6340.74
Sep 07, 20262.182.252.172.232.14+0.00%00.00
Sep 04, 20262.182.252.172.232.14+1.80%5,382,9971.18
Sep 03, 20262.252.252.172.192.11-1.77%4,184,4370.91
Sep 02, 20262.222.262.212.232.14+0.89%3,043,3790.66
Sep 01, 20262.272.282.212.212.13-3.06%3,675,8880.80
Aug 31, 20262.252.292.242.282.19+1.29%3,276,2980.70
Aug 28, 20262.292.302.242.252.16-1.28%4,039,9350.87
Aug 27, 20262.292.312.272.282.19+0.18%3,831,1250.82
Aug 26, 20262.352.362.292.312.19-1.66%4,658,8410.99
Aug 25, 20262.322.372.312.352.23+1.27%4,535,6130.97
Aug 24, 20262.342.352.292.322.20-0.45%4,538,8710.97