Prospect Capital Corporation - Closed End Fund (PSEC)
4.2400
+0.0100 (0.24%)
Prospect Capital Corp is a publicly traded investment management company that primarily focuses on providing debt and equity financing to privately held middle-market companies
The firm employs a range of investment strategies, including direct lending and investing in private equity, aimed at generating income and capital appreciation for its investors. By targeting a diverse portfolio across various sectors, Prospect Capital seeks to mitigate risk while providing growth-oriented financial solutions to its portfolio companies, ultimately striving to deliver substantial returns to its shareholders.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 4.29 | 4.29 | 4.21 | 4.23 | 4,110,016 | 4.23 |
| 2/03/2025 | 4.24 | 4.30 | 4.12 | 4.28 | 3,048,878 | 4.28 |
| 1/31/2025 | 4.30 | 4.33 | 4.27 | 4.30 | 2,324,657 | 4.30 |
| 1/30/2025 | 4.27 | 4.34 | 4.25 | 4.32 | 3,248,008 | 4.32 |
| 1/29/2025 | 4.29 | 4.29 | 4.22 | 4.25 | 3,140,268 | 4.25 |
| 1/28/2025 | 4.38 | 4.40 | 4.35 | 4.37 | 1,779,268 | 4.33 |
| 1/27/2025 | 4.38 | 4.42 | 4.36 | 4.38 | 2,245,420 | 4.33 |
| 1/24/2025 | 4.36 | 4.40 | 4.36 | 4.38 | 1,683,926 | 4.33 |
| 1/23/2025 | 4.36 | 4.39 | 4.34 | 4.37 | 1,914,642 | 4.33 |
| 1/22/2025 | 4.39 | 4.40 | 4.34 | 4.38 | 2,573,636 | 4.33 |
| 1/21/2025 | 4.32 | 4.40 | 4.31 | 4.39 | 2,781,184 | 4.34 |
| 1/17/2025 | 4.32 | 4.35 | 4.29 | 4.33 | 1,945,272 | 4.29 |
| 1/16/2025 | 4.29 | 4.33 | 4.28 | 4.32 | 1,413,195 | 4.28 |
| 1/15/2025 | 4.29 | 4.33 | 4.27 | 4.29 | 1,783,249 | 4.25 |
| 1/14/2025 | 4.25 | 4.29 | 4.22 | 4.27 | 1,515,061 | 4.23 |
| 1/13/2025 | 4.20 | 4.25 | 4.15 | 4.25 | 2,167,076 | 4.21 |
| 1/10/2025 | 4.23 | 4.24 | 4.17 | 4.22 | 2,760,245 | 4.18 |
| 1/08/2025 | 4.29 | 4.29 | 4.24 | 4.24 | 2,448,408 | 4.20 |
| 1/07/2025 | 4.31 | 4.33 | 4.27 | 4.31 | 3,335,959 | 4.27 |
| 1/06/2025 | 4.35 | 4.37 | 4.29 | 4.31 | 2,590,323 | 4.27 |
| 1/03/2025 | 4.36 | 4.37 | 4.30 | 4.33 | 2,392,319 | 4.29 |
| 1/02/2025 | 4.29 | 4.37 | 4.29 | 4.34 | 3,948,039 | 4.30 |
| 12/31/2024 | 4.26 | 0.00 | 4.31 | 4.31 | 0 | 4.27 |
| 12/30/2024 | 4.22 | 4.29 | 4.20 | 4.26 | 6,320,371 | 4.22 |
| 12/27/2024 | 4.26 | 4.31 | 4.23 | 4.26 | 3,579,752 | 4.22 |
| 12/26/2024 | 4.34 | 4.35 | 4.27 | 4.33 | 3,123,502 | 4.24 |
| 12/24/2024 | 4.16 | 4.38 | 4.15 | 4.36 | 5,863,435 | 4.27 |
| 12/23/2024 | 4.18 | 4.19 | 4.09 | 4.16 | 4,073,406 | 4.07 |
| 12/20/2024 | 4.20 | 4.26 | 4.12 | 4.19 | 11,566,377 | 4.10 |
| 12/19/2024 | 4.26 | 4.38 | 4.24 | 4.25 | 4,721,105 | 4.16 |
| 12/18/2024 | 4.37 | 4.39 | 4.25 | 4.26 | 3,507,482 | 4.17 |
| 12/17/2024 | 4.37 | 4.38 | 4.30 | 4.37 | 2,578,326 | 4.28 |
| 12/16/2024 | 4.48 | 4.48 | 4.36 | 4.38 | 3,675,456 | 4.29 |
| 12/13/2024 | 4.47 | 4.50 | 4.40 | 4.50 | 2,788,159 | 4.41 |
| 12/12/2024 | 4.42 | 4.50 | 4.42 | 4.48 | 2,520,854 | 4.39 |
| 12/11/2024 | 4.42 | 4.45 | 4.40 | 4.44 | 2,569,176 | 4.35 |
| 12/10/2024 | 4.40 | 4.43 | 4.34 | 4.41 | 3,110,891 | 4.32 |
| 12/09/2024 | 4.51 | 4.57 | 4.40 | 4.44 | 4,537,675 | 4.35 |
| 12/06/2024 | 4.49 | 4.54 | 4.47 | 4.53 | 2,631,859 | 4.44 |
| 12/05/2024 | 4.54 | 4.57 | 4.43 | 4.52 | 3,895,050 | 4.43 |
| 12/04/2024 | 4.57 | 4.59 | 4.51 | 4.58 | 2,272,656 | 4.49 |
| 12/03/2024 | 4.59 | 4.59 | 4.51 | 4.55 | 2,962,954 | 4.46 |
| 12/02/2024 | 4.75 | 4.78 | 4.53 | 4.58 | 4,495,988 | 4.49 |
| 11/29/2024 | 4.75 | 4.82 | 4.74 | 4.78 | 1,634,615 | 4.68 |
| 11/27/2024 | 4.75 | 4.80 | 4.70 | 4.75 | 3,010,543 | 4.65 |
| 11/26/2024 | 4.75 | 4.77 | 4.70 | 4.74 | 2,549,138 | 4.64 |
| 11/25/2024 | 4.83 | 4.88 | 4.76 | 4.81 | 3,587,513 | 4.67 |
| 11/22/2024 | 4.64 | 4.84 | 4.63 | 4.83 | 4,680,831 | 4.69 |
| 11/21/2024 | 4.63 | 4.66 | 4.58 | 4.65 | 4,101,307 | 4.51 |
| 11/20/2024 | 4.62 | 4.68 | 4.55 | 4.59 | 3,732,937 | 4.45 |
| 11/19/2024 | 4.52 | 4.67 | 4.50 | 4.64 | 5,010,450 | 4.50 |
| 11/18/2024 | 4.40 | 4.52 | 4.40 | 4.51 | 4,842,724 | 4.38 |
| 11/15/2024 | 4.38 | 4.44 | 4.38 | 4.42 | 3,308,987 | 4.29 |
| 11/14/2024 | 4.30 | 4.39 | 4.28 | 4.38 | 4,462,226 | 4.25 |
| 11/13/2024 | 4.28 | 4.40 | 4.27 | 4.28 | 4,595,455 | 4.15 |
| 11/12/2024 | 4.37 | 4.40 | 4.25 | 4.27 | 5,820,482 | 4.14 |
| 11/11/2024 | 4.44 | 4.45 | 4.15 | 4.38 | 13,853,387 | 4.25 |
| 11/08/2024 | 4.85 | 4.86 | 4.39 | 4.47 | 22,355,422 | 4.34 |
| 11/07/2024 | 5.20 | 5.28 | 5.18 | 5.23 | 1,840,789 | 5.07 |
| 11/06/2024 | 5.20 | 5.22 | 5.13 | 5.19 | 2,065,690 | 5.04 |