Prospect Capital Corporation - Closed End Fund (NQ:PSEC)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	2.750	2.800	2.750	2.760	4,510,061	+0.01(+0.36%)
Jan 08, 2026	2.710	2.820	2.700	2.750	7,293,660	+0.04(+1.48%)
Jan 07, 2026	2.730	2.730	2.660	2.710	4,059,396	+0.00(+0.00%)
Jan 06, 2026	2.730	2.740	2.690	2.710	4,423,328	-0.02(-0.73%)
Jan 05, 2026	2.630	2.758	2.620	2.730	6,124,972	+0.12(+4.60%)
Jan 02, 2026	2.580	2.655	2.563	2.610	3,436,181	+0.02(+0.77%)
Dec 31, 2025	2.550	2.620	2.540	2.590	5,711,526	+0.04(+1.57%)
Dec 30, 2025	2.490	2.580	2.480	2.550	7,657,143	+0.06(+2.41%)
Dec 29, 2025	2.460	2.510	2.450	2.490	7,762,507	+0.03(+1.01%)
Dec 26, 2025	2.455	2.485	2.445	2.465	4,323,058	+0.02(+0.80%)
Dec 24, 2025	2.436	2.465	2.416	2.445	3,287,692	+0.03(+1.22%)
Dec 23, 2025	2.445	2.475	2.406	2.416	4,274,003	-0.04(-1.60%)
Dec 22, 2025	2.416	2.475	2.416	2.455	3,953,325	+0.04(+1.63%)
Dec 19, 2025	2.504	2.504	2.416	2.416	6,397,378	-0.09(-3.53%)
Dec 18, 2025	2.455	2.514	2.450	2.504	4,146,198	+0.06(+2.41%)
Dec 17, 2025	2.494	2.524	2.445	2.445	5,517,365	-0.05(-1.97%)
Dec 16, 2025	2.534	2.544	2.475	2.494	4,419,521	-0.03(-1.17%)
Dec 15, 2025	2.573	2.593	2.524	2.524	5,683,149	-0.05(-1.91%)
Dec 12, 2025	2.602	2.622	2.573	2.573	3,180,537	-0.02(-0.76%)
Dec 11, 2025	2.622	2.642	2.593	2.593	3,279,981	-0.03(-1.12%)
Dec 10, 2025	2.602	2.642	2.568	2.622	3,784,421	+0.02(+0.75%)
Dec 09, 2025	2.612	2.642	2.602	2.602	2,420,983	-0.01(-0.38%)
Dec 08, 2025	2.622	2.632	2.602	2.612	2,445,734	-0.01(-0.37%)
Dec 05, 2025	2.632	2.661	2.622	2.622	3,205,131	+0.00(+0.00%)
Dec 04, 2025	2.593	2.632	2.583	2.622	3,474,549	+0.02(+0.95%)
Dec 03, 2025	2.583	2.602	2.573	2.598	2,612,794	+0.02(+0.95%)
Dec 02, 2025	2.553	2.602	2.553	2.573	3,624,750	+0.02(+0.77%)
Dec 01, 2025	2.583	2.612	2.553	2.553	3,544,567	-0.04(-1.52%)
Nov 28, 2025	2.583	2.593	2.573	2.593	1,152,982	+0.02(+0.76%)
Nov 26, 2025	2.563	2.602	2.553	2.573	2,809,433	+0.00(+0.00%)
Nov 25, 2025	2.573	2.593	2.553	2.573	3,583,670	+0.01(+0.58%)
Nov 24, 2025	2.578	2.611	2.549	2.558	4,744,157	-0.02(-0.75%)
Nov 21, 2025	2.568	2.587	2.510	2.578	5,619,848	+0.02(+0.75%)
Nov 20, 2025	2.655	2.684	2.558	2.558	3,853,463	-0.08(-2.93%)
Nov 19, 2025	2.655	2.698	2.636	2.636	3,853,335	-0.02(-0.73%)
Nov 18, 2025	2.626	2.698	2.599	2.655	4,808,651	+0.03(+1.10%)
Nov 17, 2025	2.664	2.693	2.616	2.626	3,510,954	-0.04(-1.45%)
Nov 14, 2025	2.664	2.674	2.636	2.664	1,601,331	-0.02(-0.72%)
Nov 13, 2025	2.703	2.732	2.655	2.684	3,168,899	-0.03(-1.07%)
Nov 12, 2025	2.761	2.761	2.693	2.713	2,286,456	-0.04(-1.40%)
Nov 11, 2025	2.790	2.819	2.727	2.751	3,611,471	-0.03(-1.04%)
Nov 10, 2025	2.655	2.800	2.650	2.780	6,103,187	+0.14(+5.11%)
Nov 07, 2025	2.510	2.645	2.491	2.645	4,334,398	+0.18(+7.45%)
Nov 06, 2025	2.481	2.491	2.442	2.462	5,224,178	+0.01(+0.39%)
Nov 05, 2025	2.491	2.494	2.433	2.452	5,012,769	-0.04(-1.55%)
Nov 04, 2025	2.510	2.520	2.462	2.491	3,952,440	-0.03(-1.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.