Prospect Capital Corporation - Closed End Fund (PSEC)

2.0699
-0.0101 (-0.49%)
NASDAQ · Last Trade: Oct 1st, 10:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Prospect Capital Corporation - Closed End Fund (PSEC)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20262.122.132.082.0810,164,5232.08
9/29/20262.142.172.112.124,692,5382.12
9/28/20262.162.172.112.136,260,2172.13
9/25/20262.192.212.172.195,111,2092.15
9/24/20262.172.192.162.184,323,0232.15
9/23/20262.202.212.172.176,488,8332.14
9/22/20262.222.242.202.202,919,0362.16
9/21/20262.192.242.182.203,553,5982.16
9/18/20262.242.242.182.1810,631,4662.15
9/17/20262.222.272.212.244,107,2512.20
9/16/20262.212.242.182.203,004,9042.16
9/15/20262.212.232.192.223,394,9632.18
9/14/20262.212.242.202.202,745,4812.16
9/11/20262.202.232.192.222,076,0082.18
9/10/20262.192.212.172.182,259,5622.15
9/09/20262.192.202.172.183,601,8502.15
9/08/20262.222.232.192.193,390,2892.15
9/04/20262.182.252.172.235,383,0002.19
9/03/20262.252.252.172.194,179,6702.15
9/02/20262.222.262.212.233,041,9022.19
9/01/20262.272.282.212.213,669,5822.17
8/31/20262.252.292.242.283,276,1762.24
8/28/20262.292.302.242.254,039,9372.21
8/27/20262.292.312.272.283,830,7192.24
8/26/20262.352.362.292.314,638,2382.24
8/25/20262.322.372.312.354,487,7852.28
8/24/20262.342.352.292.324,536,5302.25
8/21/20262.302.372.232.335,978,6232.26
8/20/20262.262.322.252.284,831,1462.21
8/19/20262.252.302.252.253,952,3652.18
8/18/20262.212.252.212.252,068,2832.18
8/17/20262.302.312.212.213,471,1202.14
8/14/20262.352.372.292.302,606,6382.23
8/13/20262.282.362.282.354,414,8042.28
8/12/20262.282.312.272.291,831,8192.22
8/11/20262.292.312.282.282,027,2982.21
8/10/20262.302.332.272.293,109,1002.22
8/07/20262.212.342.212.336,442,4712.26
8/06/20262.162.222.162.212,664,8192.14
8/05/20262.232.262.172.174,289,4552.10
8/04/20262.212.272.202.266,304,9372.19
8/03/20262.142.212.132.218,704,5192.14
7/31/20262.162.172.122.133,226,3562.06
7/30/20262.172.182.152.152,802,3232.08
7/29/20262.192.232.162.164,203,2992.09
7/28/20262.232.262.202.233,833,3752.13
7/27/20262.152.292.142.236,337,6112.13
7/24/20262.122.142.112.123,696,1072.02
7/23/20262.122.142.112.114,219,6152.01
7/22/20262.152.172.112.135,829,9332.03
7/21/20262.232.232.152.156,580,4692.05
7/20/20262.252.262.212.233,854,1032.13
7/17/20262.312.342.252.253,119,1972.15
7/16/20262.262.342.252.336,447,0122.22
7/15/20262.282.312.272.275,541,8212.17
7/14/20262.272.302.262.274,181,2982.17
7/13/20262.252.272.232.254,300,4712.15
7/10/20262.212.272.212.263,575,6742.16
7/09/20262.212.232.192.213,814,6332.11
7/08/20262.192.232.182.224,357,6472.12
7/07/20262.202.252.192.205,489,5302.10
7/06/20262.242.252.202.204,894,2752.10
7/02/20262.322.342.222.247,107,6182.14
7/01/20262.302.372.302.324,573,8162.21