Prospect Capital Corp (NQ: PSEC )

5.425 -0.015 (-0.28%)
Streaming Delayed Price Updated: 10:17 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 5.470 5.470 5.420 5.440 1,644,313 +0.00(+0.00%)
Jul 30, 2024 5.500 5.510 5.420 5.440 2,204,724 -0.06(-1.09%)
Jul 29, 2024 5.510 5.530 5.450 5.500 1,662,697 +0.01(+0.18%)
Jul 26, 2024 5.470 5.490 5.441 5.490 2,009,749 +0.04(+0.73%)
Jul 25, 2024 5.460 5.520 5.441 5.450 1,411,862 +0.01(+0.18%)
Jul 24, 2024 5.530 5.530 5.441 5.441 1,543,409 -0.08(-1.43%)
Jul 23, 2024 5.510 5.530 5.495 5.520 962,670 +0.00(+0.00%)
Jul 22, 2024 5.441 5.520 5.441 5.520 1,659,770 +0.09(+1.64%)
Jul 19, 2024 5.510 5.549 5.431 5.431 1,955,381 -0.10(-1.79%)
Jul 18, 2024 5.549 5.569 5.502 5.530 2,826,859 -0.01(-0.18%)
Jul 17, 2024 5.549 5.559 5.480 5.539 2,704,063 +0.00(+0.00%)
Jul 16, 2024 5.539 5.559 5.520 5.539 1,920,173 +0.00(+0.00%)
Jul 15, 2024 5.530 5.559 5.490 5.539 1,636,509 +0.04(+0.72%)
Jul 12, 2024 5.539 5.569 5.500 5.500 1,833,538 -0.02(-0.36%)
Jul 11, 2024 5.530 5.549 5.500 5.520 1,708,308 -0.02(-0.36%)
Jul 10, 2024 5.450 5.539 5.441 5.539 1,506,457 +0.09(+1.63%)
Jul 09, 2024 5.441 5.470 5.431 5.450 1,163,001 +0.00(+0.00%)
Jul 08, 2024 5.431 5.460 5.431 5.450 1,026,487 +0.01(+0.18%)
Jul 05, 2024 5.450 5.460 5.421 5.441 1,214,376 -0.01(-0.18%)
Jul 03, 2024 5.441 5.480 5.426 5.450 935,057 +0.01(+0.18%)
Jul 02, 2024 5.421 5.441 5.401 5.441 1,558,761 +0.01(+0.18%)
Jul 01, 2024 5.470 5.500 5.401 5.431 1,524,166 -0.04(-0.72%)
Jun 28, 2024 5.470 5.520 5.431 5.470 1,867,065 +0.01(+0.18%)
Jun 27, 2024 5.470 5.480 5.421 5.460 1,375,618 -0.01(-0.18%)
Jun 26, 2024 5.460 5.495 5.450 5.470 1,409,101 +0.00(+0.00%)
Jun 25, 2024 5.519 5.529 5.451 5.470 1,803,314 -0.03(-0.53%)
Jun 24, 2024 5.460 5.519 5.460 5.500 1,699,984 +0.07(+1.26%)
Jun 21, 2024 5.480 5.480 5.421 5.431 2,472,402 -0.03(-0.54%)
Jun 20, 2024 5.500 5.509 5.451 5.460 2,066,751 -0.04(-0.71%)
Jun 18, 2024 5.470 5.529 5.441 5.500 1,653,230 +0.03(+0.54%)
Jun 17, 2024 5.460 5.490 5.404 5.470 1,315,915 +0.01(+0.18%)
Jun 14, 2024 5.421 5.480 5.392 5.460 934,964 +0.01(+0.18%)
Jun 13, 2024 5.460 5.460 5.372 5.451 1,518,533 -0.03(-0.54%)
Jun 12, 2024 5.460 5.509 5.441 5.480 1,278,664 +0.08(+1.45%)
Jun 11, 2024 5.421 5.431 5.358 5.402 1,203,518 -0.02(-0.36%)
Jun 10, 2024 5.460 5.470 5.412 5.421 912,291 -0.05(-0.89%)
Jun 07, 2024 5.441 5.470 5.402 5.470 1,280,388 +0.03(+0.54%)
Jun 06, 2024 5.509 5.519 5.431 5.441 1,693,031 -0.08(-1.42%)
Jun 05, 2024 5.529 5.529 5.456 5.519 1,626,603 -0.02(-0.35%)
Jun 04, 2024 5.500 5.548 5.480 5.539 1,332,002 +0.05(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.