Prospect Capital Corp (NQ: PSEC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	5.280	5.320	5.240	5.250	2,099,683	-0.03(-0.57%)
Oct 03, 2024	5.250	5.280	5.180	5.280	1,687,957	+0.01(+0.19%)
Oct 02, 2024	5.350	5.360	5.220	5.270	2,237,180	-0.07(-1.31%)
Oct 01, 2024	5.340	5.359	5.290	5.340	1,464,933	-0.01(-0.19%)
Sep 30, 2024	5.300	5.360	5.280	5.350	1,910,247	+0.04(+0.75%)
Sep 27, 2024	5.260	5.330	5.260	5.310	1,374,180	+0.03(+0.57%)
Sep 26, 2024	5.330	5.375	5.250	5.280	2,285,282	+0.01(+0.19%)
Sep 25, 2024	5.428	5.428	5.260	5.270	2,984,526	-0.14(-2.56%)
Sep 24, 2024	5.389	5.458	5.389	5.408	2,421,914	+0.03(+0.55%)
Sep 23, 2024	5.448	5.463	5.369	5.379	2,120,745	-0.05(-0.91%)
Sep 20, 2024	5.438	5.488	5.369	5.428	4,848,914	+0.01(+0.18%)
Sep 19, 2024	5.369	5.428	5.300	5.418	3,010,709	+0.06(+1.11%)
Sep 18, 2024	5.359	5.399	5.280	5.359	4,052,929	+0.02(+0.37%)
Sep 17, 2024	5.448	5.458	5.329	5.339	3,174,726	-0.09(-1.64%)
Sep 16, 2024	5.488	5.507	5.354	5.428	3,143,935	-0.06(-1.08%)
Sep 13, 2024	5.379	5.502	5.359	5.488	3,416,751	+0.14(+2.59%)
Sep 12, 2024	5.280	5.369	5.240	5.349	1,957,736	+0.09(+1.69%)
Sep 11, 2024	5.240	5.260	5.161	5.260	1,510,769	+0.04(+0.76%)
Sep 10, 2024	5.280	5.280	5.191	5.221	1,485,668	-0.02(-0.38%)
Sep 09, 2024	5.250	5.290	5.230	5.240	3,057,551	+0.02(+0.38%)
Sep 06, 2024	5.201	5.240	5.132	5.221	3,459,491	+0.05(+0.96%)
Sep 05, 2024	5.191	5.250	5.151	5.171	2,775,259	+0.02(+0.38%)
Sep 04, 2024	5.102	5.216	5.102	5.151	3,348,014	+0.05(+0.97%)
Sep 03, 2024	5.141	5.230	5.062	5.102	4,257,168	-0.07(-1.34%)
Aug 30, 2024	4.944	5.171	4.939	5.171	6,490,068	+0.23(+4.60%)
Aug 29, 2024	4.924	4.983	4.865	4.944	3,520,438	-0.02(-0.40%)
Aug 28, 2024	4.944	4.973	4.875	4.963	2,649,757	-0.01(-0.20%)
Aug 27, 2024	4.915	4.973	4.895	4.973	3,316,301	+0.10(+2.00%)
Aug 26, 2024	4.964	4.983	4.866	4.876	3,428,914	-0.09(-1.77%)
Aug 23, 2024	4.944	5.012	4.944	4.964	2,280,430	+0.00(+0.00%)
Aug 22, 2024	5.003	5.012	4.881	4.964	3,745,847	-0.03(-0.59%)
Aug 21, 2024	4.885	4.993	4.846	4.993	2,949,936	+0.14(+2.82%)
Aug 20, 2024	4.846	4.866	4.837	4.856	1,867,472	-0.02(-0.40%)
Aug 19, 2024	4.925	4.925	4.817	4.876	3,151,231	-0.01(-0.20%)
Aug 16, 2024	4.866	4.895	4.817	4.885	2,846,320	+0.05(+1.01%)
Aug 15, 2024	4.739	4.915	4.719	4.837	3,180,704	+0.11(+2.27%)
Aug 14, 2024	4.729	4.749	4.675	4.729	2,635,162	+0.00(+0.00%)
Aug 13, 2024	4.719	4.778	4.710	4.729	2,093,036	+0.01(+0.21%)
Aug 12, 2024	4.641	4.758	4.641	4.719	2,747,126	+0.08(+1.68%)
Aug 09, 2024	4.807	4.807	4.583	4.641	7,518,968	-0.16(-3.26%)
Aug 08, 2024	4.846	4.845	4.700	4.798	5,789,505	+0.01(+0.20%)
Aug 07, 2024	5.081	5.120	4.729	4.788	11,805,040	-0.31(-6.13%)
Aug 06, 2024	5.071	5.130	5.052	5.100	1,834,933	+0.06(+1.16%)
Aug 05, 2024	5.012	5.110	4.905	5.042	3,664,095	-0.09(-1.71%)
Aug 02, 2024	5.286	5.286	5.130	5.130	3,384,351	-0.16(-2.96%)

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.