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

2.720 -0.020 (-0.73%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	2.740	2.760	2.690	2.720	5,487,149	-0.02(-0.73%)
Feb 26, 2026	2.780	2.800	2.700	2.740	6,215,026	-0.05(-1.79%)
Feb 25, 2026	2.800	2.835	2.752	2.790	3,061,972	-0.07(-2.45%)
Feb 24, 2026	2.840	2.920	2.830	2.860	4,998,832	+0.03(+1.06%)
Feb 23, 2026	2.810	2.885	2.810	2.830	4,104,052	+0.01(+0.35%)
Feb 20, 2026	2.910	2.920	2.770	2.820	7,573,561	-0.10(-3.42%)
Feb 19, 2026	3.040	3.040	2.910	2.920	4,536,685	-0.12(-3.95%)
Feb 18, 2026	3.000	3.060	2.960	3.040	3,946,267	+0.03(+1.00%)
Feb 17, 2026	3.050	3.125	2.960	3.010	4,199,350	-0.04(-1.31%)
Feb 13, 2026	2.970	3.080	2.922	3.050	6,118,513	+0.16(+5.54%)
Feb 12, 2026	2.910	2.969	2.860	2.890	3,341,276	-0.01(-0.34%)
Feb 11, 2026	2.880	2.990	2.870	2.900	7,153,316	+0.02(+0.69%)
Feb 10, 2026	2.640	2.930	2.630	2.880	6,781,754	+0.27(+10.34%)
Feb 09, 2026	2.640	2.650	2.610	2.610	4,056,162	-0.04(-1.51%)
Feb 06, 2026	2.660	2.670	2.610	2.650	3,602,835	+0.02(+0.76%)
Feb 05, 2026	2.740	2.740	2.630	2.630	4,091,142	-0.13(-4.71%)
Feb 04, 2026	2.720	2.770	2.710	2.760	3,046,389	+0.04(+1.47%)
Feb 03, 2026	2.760	2.760	2.680	2.720	4,278,423	-0.04(-1.45%)
Feb 02, 2026	2.760	2.790	2.710	2.760	3,189,185	-0.01(-0.36%)
Jan 30, 2026	2.730	2.785	2.710	2.770	3,296,537	+0.03(+1.09%)
Jan 29, 2026	2.760	2.769	2.690	2.740	4,312,916	+0.00(+0.00%)
Jan 28, 2026	2.840	2.850	2.720	2.740	5,419,868	-0.13(-4.53%)
Jan 27, 2026	2.830	2.880	2.820	2.870	3,776,429	+0.05(+1.77%)
Jan 26, 2026	2.900	2.910	2.820	2.820	5,238,940	-0.07(-2.42%)
Jan 23, 2026	2.870	2.920	2.850	2.890	3,710,881	+0.03(+1.05%)
Jan 22, 2026	2.830	2.895	2.830	2.860	2,583,372	+0.04(+1.42%)
Jan 21, 2026	2.760	2.860	2.760	2.820	4,338,659	+0.05(+1.81%)
Jan 20, 2026	2.820	2.850	2.770	2.770	4,821,278	-0.09(-3.15%)
Jan 16, 2026	2.930	2.960	2.860	2.860	4,456,754	-0.09(-3.05%)
Jan 15, 2026	2.960	3.000	2.915	2.950	3,860,274	+0.00(+0.00%)
Jan 14, 2026	2.810	2.970	2.810	2.950	4,604,382	+0.15(+5.36%)
Jan 13, 2026	2.830	2.860	2.785	2.800	2,854,685	+0.00(+0.00%)
Jan 12, 2026	2.760	2.840	2.760	2.800	3,013,426	+0.04(+1.45%)
Jan 09, 2026	2.750	2.800	2.750	2.760	4,512,765	+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	4,059,398	+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%)

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.