Prospect Capital Corporation - Closed End Fund (PSEC)

2.2800
+0.0300 (1.33%)
NASDAQ· Last Trade: Sep 1st, 1:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20262.252.292.242.283,276,1762.28
8/28/20262.292.302.242.254,039,9372.25
8/27/20262.292.312.272.283,830,7192.28
8/26/20262.352.362.292.314,638,2382.27
8/25/20262.322.372.312.354,487,7852.31
8/24/20262.342.352.292.324,536,5302.28
8/21/20262.302.372.232.335,978,6232.29
8/20/20262.262.322.252.284,831,1462.25
8/19/20262.252.302.252.253,952,3652.22
8/18/20262.212.252.212.252,068,2832.22
8/17/20262.302.312.212.213,471,1202.18
8/14/20262.352.372.292.302,606,6382.27
8/13/20262.282.362.282.354,414,8042.31
8/12/20262.282.312.272.291,831,8192.26
8/11/20262.292.312.282.282,027,2982.25
8/10/20262.302.332.272.293,109,1002.26
8/07/20262.212.342.212.336,442,4712.29
8/06/20262.162.222.162.212,664,8192.18
8/05/20262.232.262.172.174,289,4552.14
8/04/20262.212.272.202.266,304,9372.23
8/03/20262.142.212.132.218,704,5192.17
7/31/20262.162.172.122.133,226,3562.10
7/30/20262.172.182.152.152,802,3232.12
7/29/20262.192.232.162.164,203,2992.13
7/28/20262.232.262.202.233,833,3752.16
7/27/20262.152.292.142.236,337,6112.16
7/24/20262.122.142.112.123,696,1072.06
7/23/20262.122.142.112.114,219,6152.05
7/22/20262.152.172.112.135,829,9332.06
7/21/20262.232.232.152.156,580,4692.08
7/20/20262.252.262.212.233,854,1032.16
7/17/20262.312.342.252.253,119,1972.18
7/16/20262.262.342.252.336,447,0122.26
7/15/20262.282.312.272.275,541,8212.20
7/14/20262.272.302.262.274,181,2982.20
7/13/20262.252.272.232.254,300,4712.18
7/10/20262.212.272.212.263,575,6742.19
7/09/20262.212.232.192.213,814,6332.14
7/08/20262.192.232.182.224,357,6472.15
7/07/20262.202.252.192.205,489,5302.13
7/06/20262.242.252.202.204,894,2752.13
7/02/20262.322.342.222.247,107,6182.17
7/01/20262.302.372.302.324,573,8162.25
6/30/20262.332.352.302.313,834,7622.24
6/29/20262.302.342.292.324,080,1962.25
6/26/20262.232.342.232.316,610,5712.24
6/25/20262.252.292.252.276,716,5292.17
6/24/20262.272.292.202.228,081,4982.12
6/23/20262.232.292.202.278,315,8442.17
6/22/20262.212.282.202.258,077,3282.15
6/18/20262.222.252.172.217,210,9172.11
6/17/20262.242.262.202.205,696,4342.10
6/16/20262.312.362.242.255,730,0812.15
6/15/20262.332.402.312.316,138,6152.20
6/12/20262.272.352.262.314,977,7362.20
6/11/20262.252.282.232.285,351,6752.18
6/10/20262.222.272.212.243,784,8182.14
6/09/20262.262.292.222.213,205,6542.11
6/08/20262.232.272.192.244,449,5902.14
6/05/20262.262.282.232.234,879,3532.13
6/04/20262.262.302.262.284,234,1482.18
6/03/20262.392.392.262.266,633,1142.16
6/02/20262.422.522.422.423,606,6692.31
6/01/20262.422.482.412.465,554,8272.35