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

Date	Open	High	Low	Close	Volume	Change (%)
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	5,418,531	-0.08(-3.01%)
Jan 27, 2026	2.786	2.835	2.776	2.825	3,836,584	+0.05(+1.77%)
Jan 26, 2026	2.855	2.864	2.776	2.776	5,322,392	-0.07(-2.42%)
Jan 23, 2026	2.825	2.874	2.805	2.845	3,769,992	+0.03(+1.05%)
Jan 22, 2026	2.786	2.850	2.786	2.815	2,624,523	+0.04(+1.42%)
Jan 21, 2026	2.717	2.815	2.717	2.776	4,407,769	+0.05(+1.80%)
Jan 20, 2026	2.776	2.805	2.727	2.727	4,898,077	-0.09(-3.15%)
Jan 16, 2026	2.884	2.914	2.815	2.815	4,527,746	-0.09(-3.05%)
Jan 15, 2026	2.914	2.953	2.869	2.904	3,921,765	+0.00(+0.00%)
Jan 14, 2026	2.766	2.923	2.766	2.904	4,677,726	+0.15(+5.36%)
Jan 13, 2026	2.786	2.815	2.741	2.756	2,900,157	+0.00(+0.00%)
Jan 12, 2026	2.717	2.795	2.717	2.756	3,061,427	+0.04(+1.45%)
Jan 09, 2026	2.707	2.756	2.707	2.717	4,584,649	+0.01(+0.36%)
Jan 08, 2026	2.668	2.776	2.658	2.707	7,409,842	+0.04(+1.48%)
Jan 07, 2026	2.687	2.687	2.618	2.668	4,124,058	+0.00(+0.00%)
Jan 06, 2026	2.687	2.697	2.648	2.668	4,493,788	-0.02(-0.73%)
Jan 05, 2026	2.589	2.715	2.579	2.687	6,222,538	+0.12(+4.60%)
Jan 02, 2026	2.540	2.613	2.523	2.569	3,490,916	+0.02(+0.77%)
Dec 31, 2025	2.510	2.579	2.500	2.549	5,802,506	+0.04(+1.57%)
Dec 30, 2025	2.451	2.540	2.441	2.510	7,779,115	+0.06(+2.41%)
Dec 29, 2025	2.421	2.471	2.412	2.451	7,886,157	+0.02(+1.01%)
Dec 26, 2025	2.417	2.446	2.407	2.426	4,391,921	+0.02(+0.80%)
Dec 24, 2025	2.397	2.426	2.378	2.407	3,340,063	+0.03(+1.22%)
Dec 23, 2025	2.407	2.436	2.368	2.378	4,342,085	-0.04(-1.60%)
Dec 22, 2025	2.378	2.436	2.378	2.417	4,016,298	+0.04(+1.63%)
Dec 19, 2025	2.465	2.465	2.378	2.378	6,499,283	-0.09(-3.53%)
Dec 18, 2025	2.417	2.475	2.411	2.465	4,212,244	+0.06(+2.41%)
Dec 17, 2025	2.455	2.484	2.407	2.407	5,605,252	-0.05(-1.97%)
Dec 16, 2025	2.494	2.504	2.436	2.455	4,489,921	-0.03(-1.17%)
Dec 15, 2025	2.533	2.552	2.484	2.484	5,773,677	-0.05(-1.91%)
Dec 12, 2025	2.562	2.581	2.533	2.533	3,231,201	-0.02(-0.76%)
Dec 11, 2025	2.581	2.600	2.552	2.552	3,332,229	-0.03(-1.12%)
Dec 10, 2025	2.562	2.600	2.527	2.581	3,844,704	+0.02(+0.75%)
Dec 09, 2025	2.571	2.600	2.562	2.562	2,459,547	-0.01(-0.38%)
Dec 08, 2025	2.581	2.591	2.562	2.571	2,484,693	-0.01(-0.37%)
Dec 05, 2025	2.591	2.620	2.581	2.581	3,256,186	+0.00(+0.00%)
Dec 04, 2025	2.552	2.591	2.542	2.581	3,529,896	+0.02(+0.95%)
Dec 03, 2025	2.542	2.562	2.533	2.557	2,654,413	+0.02(+0.95%)
Dec 02, 2025	2.513	2.562	2.513	2.533	3,682,490	+0.02(+0.77%)

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.