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

4.210 -0.020 (-0.47%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 07, 2025	4.220	4.230	4.184	4.210	1,671,953	-0.02(-0.47%)
Feb 06, 2025	4.240	4.270	4.220	4.230	1,921,253	-0.01(-0.24%)
Feb 05, 2025	4.230	4.250	4.190	4.240	2,284,751	+0.01(+0.24%)
Feb 04, 2025	4.290	4.290	4.210	4.230	4,110,016	-0.05(-1.17%)
Feb 03, 2025	4.240	4.300	4.120	4.280	3,048,878	-0.02(-0.47%)
Jan 31, 2025	4.300	4.330	4.270	4.300	2,324,657	-0.02(-0.46%)
Jan 30, 2025	4.270	4.340	4.250	4.320	3,248,008	+0.07(+1.65%)
Jan 29, 2025	4.290	4.290	4.220	4.250	3,140,268	-0.08(-1.73%)
Jan 28, 2025	4.335	4.355	4.305	4.325	1,797,780	-0.01(-0.23%)
Jan 27, 2025	4.335	4.374	4.315	4.335	2,268,782	+0.00(+0.00%)
Jan 24, 2025	4.315	4.355	4.310	4.335	1,701,446	+0.01(+0.23%)
Jan 23, 2025	4.315	4.350	4.295	4.325	1,934,563	-0.01(-0.23%)
Jan 22, 2025	4.345	4.355	4.295	4.335	2,600,413	-0.01(-0.23%)
Jan 21, 2025	4.276	4.355	4.266	4.345	2,810,121	+0.06(+1.39%)
Jan 17, 2025	4.276	4.305	4.246	4.285	1,965,511	+0.01(+0.23%)
Jan 16, 2025	4.246	4.285	4.231	4.276	1,427,898	+0.03(+0.70%)
Jan 15, 2025	4.246	4.285	4.226	4.246	1,801,803	+0.02(+0.47%)
Jan 14, 2025	4.206	4.246	4.178	4.226	1,530,824	+0.02(+0.47%)
Jan 13, 2025	4.157	4.206	4.107	4.206	2,189,623	+0.03(+0.71%)
Jan 10, 2025	4.186	4.196	4.127	4.177	2,788,964	-0.02(-0.47%)
Jan 08, 2025	4.246	4.246	4.196	4.196	2,473,882	-0.07(-1.62%)
Jan 07, 2025	4.266	4.285	4.226	4.266	3,370,668	+0.00(+0.00%)
Jan 06, 2025	4.305	4.321	4.246	4.266	2,617,274	-0.02(-0.46%)
Jan 03, 2025	4.313	4.325	4.261	4.285	2,417,210	-0.01(-0.23%)
Jan 02, 2025	4.246	4.320	4.241	4.295	3,989,116	+0.03(+0.70%)
Dec 31, 2024				4.266	0	+0.05(+1.17%)
Dec 30, 2024	4.177	4.241	4.152	4.216	6,386,132	+0.00(+0.00%)
Dec 27, 2024	4.216	4.266	4.186	4.216	3,616,998	-0.02(-0.58%)
Dec 26, 2024	4.251	4.260	4.183	4.241	3,189,144	-0.03(-0.69%)
Dec 24, 2024	4.074	4.290	4.065	4.270	5,986,659	+0.20(+4.81%)
Dec 23, 2024	4.094	4.104	4.006	4.074	4,159,011	-0.03(-0.72%)
Dec 20, 2024	4.114	4.175	4.035	4.104	11,809,452	-0.06(-1.41%)
Dec 19, 2024	4.172	4.290	4.148	4.163	4,820,322	-0.01(-0.23%)
Dec 18, 2024	4.280	4.300	4.163	4.172	3,581,194	-0.11(-2.52%)
Dec 17, 2024	4.280	4.290	4.211	4.280	2,632,511	-0.01(-0.23%)
Dec 16, 2024	4.388	4.388	4.270	4.290	3,752,698	-0.12(-2.67%)
Dec 13, 2024	4.378	4.407	4.309	4.407	2,846,754	+0.02(+0.45%)
Dec 12, 2024	4.329	4.402	4.329	4.388	2,573,831	+0.04(+0.90%)
Dec 11, 2024	4.329	4.358	4.309	4.349	2,623,169	+0.03(+0.68%)
Dec 10, 2024	4.309	4.339	4.251	4.319	3,176,268	-0.03(-0.68%)
Dec 09, 2024	4.417	4.476	4.309	4.349	4,633,037	-0.09(-1.99%)
Dec 06, 2024	4.398	4.447	4.378	4.437	2,687,169	+0.01(+0.22%)
Dec 05, 2024	4.447	4.476	4.339	4.427	3,976,907	-0.06(-1.31%)
Dec 04, 2024	4.476	4.496	4.417	4.486	2,320,417	+0.03(+0.66%)
Dec 03, 2024	4.496	4.496	4.417	4.456	3,025,222	-0.03(-0.65%)

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 following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

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

Historical Prices