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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	2.680	2.710	2.670	2.670	3,147,669	+0.00(+0.00%)
Dec 04, 2025	2.640	2.680	2.630	2.670	3,412,257	+0.02(+0.95%)
Dec 03, 2025	2.630	2.650	2.620	2.645	2,565,951	+0.02(+0.95%)
Dec 02, 2025	2.600	2.650	2.600	2.620	3,559,765	+0.02(+0.58%)
Dec 01, 2025	2.630	2.660	2.600	2.605	3,481,019	-0.04(-1.33%)
Nov 28, 2025	2.630	2.640	2.620	2.640	1,132,311	+0.02(+0.76%)
Nov 26, 2025	2.610	2.650	2.600	2.620	2,759,065	+0.00(+0.00%)
Nov 25, 2025	2.620	2.640	2.600	2.620	3,519,421	+0.02(+0.58%)
Nov 24, 2025	2.625	2.659	2.595	2.605	4,659,103	-0.02(-0.75%)
Nov 21, 2025	2.615	2.634	2.556	2.625	5,519,094	+0.02(+0.75%)
Nov 20, 2025	2.703	2.733	2.605	2.605	3,784,377	-0.08(-2.93%)
Nov 19, 2025	2.703	2.748	2.684	2.684	3,784,251	-0.02(-0.73%)
Nov 18, 2025	2.674	2.748	2.646	2.703	4,722,440	+0.03(+1.10%)
Nov 17, 2025	2.713	2.743	2.664	2.674	3,448,009	-0.04(-1.45%)
Nov 14, 2025	2.713	2.723	2.684	2.713	1,572,621	-0.02(-0.72%)
Nov 13, 2025	2.752	2.782	2.703	2.733	3,112,086	-0.03(-1.07%)
Nov 12, 2025	2.811	2.812	2.743	2.762	2,245,464	-0.04(-1.40%)
Nov 11, 2025	2.841	2.870	2.777	2.802	3,546,724	-0.03(-1.04%)
Nov 10, 2025	2.703	2.851	2.698	2.831	5,993,768	+0.14(+5.11%)
Nov 07, 2025	2.556	2.693	2.536	2.693	4,256,690	+0.19(+7.45%)
Nov 06, 2025	2.526	2.536	2.487	2.507	5,130,518	+0.01(+0.39%)
Nov 05, 2025	2.536	2.539	2.477	2.497	4,922,899	-0.04(-1.55%)
Nov 04, 2025	2.556	2.566	2.507	2.536	3,881,579	-0.03(-1.15%)
Nov 03, 2025	2.605	2.615	2.556	2.566	2,956,855	-0.05(-1.88%)
Oct 31, 2025	2.585	2.634	2.576	2.615	2,467,356	+0.03(+1.14%)
Oct 30, 2025	2.605	2.625	2.546	2.585	5,431,362	-0.03(-1.13%)
Oct 29, 2025	2.703	2.713	2.615	2.615	4,037,328	-0.09(-3.45%)
Oct 28, 2025	2.708	2.728	2.689	2.708	4,590,256	+0.01(+0.36%)
Oct 27, 2025	2.670	2.699	2.650	2.699	3,244,672	+0.04(+1.45%)
Oct 24, 2025	2.660	2.694	2.631	2.660	3,155,576	+0.01(+0.37%)
Oct 23, 2025	2.621	2.670	2.611	2.650	2,263,042	+0.03(+1.11%)
Oct 22, 2025	2.650	2.670	2.592	2.621	3,119,362	-0.03(-1.09%)
Oct 21, 2025	2.631	2.679	2.621	2.650	2,863,863	+0.02(+0.74%)
Oct 20, 2025	2.641	2.679	2.611	2.631	3,948,622	-0.01(-0.37%)
Oct 17, 2025	2.670	2.699	2.631	2.641	4,643,945	-0.04(-1.44%)
Oct 16, 2025	2.737	2.747	2.670	2.679	3,978,918	-0.04(-1.42%)
Oct 15, 2025	2.737	2.757	2.708	2.718	3,527,475	-0.02(-0.71%)
Oct 14, 2025	2.670	2.757	2.660	2.737	4,153,839	+0.05(+1.80%)
Oct 13, 2025	2.592	2.699	2.592	2.689	3,977,852	+0.11(+4.12%)
Oct 10, 2025	2.641	2.660	2.582	2.582	4,289,156	-0.06(-2.20%)
Oct 09, 2025	2.699	2.699	2.631	2.641	2,459,904	-0.06(-2.15%)
Oct 08, 2025	2.660	2.718	2.660	2.699	2,768,949	+0.04(+1.45%)
Oct 07, 2025	2.679	2.689	2.621	2.660	3,444,372	-0.03(-1.08%)
Oct 06, 2025	2.689	2.728	2.670	2.689	2,856,882	+0.00(+0.00%)
Oct 03, 2025	2.660	2.708	2.660	2.689	2,470,937	+0.02(+0.72%)
Oct 02, 2025	2.650	2.699	2.602	2.670	2,990,241	+0.00(+0.00%)

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.