NYSE - Nasdaq Real Time Price USD

Prospect Capital Corporation (PSEC-PA)

16.38
-0.12
(-0.73%)
As of 1:01:15 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202516.5116.6316.3816.3816.382,325
May 8, 202516.2016.5116.2016.5016.503,174
May 7, 202516.1016.2516.1016.1516.151,845
May 6, 202516.0416.3415.9916.2016.206,762
May 5, 202516.2216.6016.0816.1216.124,730
May 2, 202516.4716.6016.2516.4216.423,878
May 1, 202516.5816.8916.2716.4616.4616,432
Apr 30, 202516.3716.5816.1316.5716.578,459
Apr 29, 202516.1516.6016.1516.5216.5210,413
Apr 28, 202515.7916.8815.5116.4616.469,430
Apr 25, 202515.8616.0015.8616.0016.003,175
Apr 24, 202515.7315.8515.6615.8515.854,454
Apr 23, 202515.7315.8915.6215.6515.656,010
Apr 22, 202515.7015.8215.6215.6615.662,575
Apr 21, 202515.7015.8815.7015.7115.718,732
Apr 17, 2025 0.334375 Dividend
Apr 17, 202515.8416.0015.7615.9015.904,637
Apr 16, 202516.0316.0415.8716.0315.702,804
Apr 15, 202515.7416.0115.4115.9215.597,396
Apr 14, 202515.4815.8915.3715.7815.4511,856
Apr 11, 202515.0015.8414.9615.5015.185,516
Apr 10, 202515.3715.3715.1315.1714.858,542
Apr 9, 202514.5815.4514.5815.1914.878,927
Apr 8, 202515.1715.8214.8814.8814.5710,604
Apr 7, 202515.5015.5015.0215.0714.7616,367
Apr 4, 202516.0016.1015.5515.5515.2312,890
Apr 3, 202516.0716.2116.0716.0915.7511,640
Apr 2, 202516.3216.3516.2616.2815.949,379
Apr 1, 202516.3416.3516.2016.2515.916,455
Mar 31, 202515.9416.3815.8616.3315.9920,087
Mar 28, 202516.0116.0615.9915.9915.662,918
Mar 27, 202516.1416.1416.0116.1415.802,292
Mar 26, 202516.2516.2716.2016.2615.922,757
Mar 25, 202516.4716.4716.2316.3916.057,250
Mar 24, 202516.1916.4016.1916.4016.063,116
Mar 21, 202516.3416.3816.2016.3816.043,275
Mar 20, 202516.3216.3916.1616.3416.006,511
Mar 19, 202516.1816.2616.1616.2615.92953
Mar 18, 202516.0816.3616.0116.2715.936,213
Mar 17, 202516.2216.3716.0116.2615.925,674
Mar 14, 202516.1016.3416.1016.2415.9012,129
Mar 13, 202516.2116.4915.8116.2115.878,202
Mar 12, 202516.2316.4816.0016.0515.729,077
Mar 11, 202516.1016.1815.5016.1815.8431,554
Mar 10, 202516.1116.4115.9416.0815.7413,638
Mar 7, 202516.3216.4416.2316.2815.9410,981
Mar 6, 202516.4016.6916.2016.3516.017,823
Mar 5, 202516.4016.8216.4016.5616.219,425
Mar 4, 202516.6316.8316.4516.4716.135,998
Mar 3, 202516.6516.7616.4016.6316.2810,042
Feb 28, 202517.2617.2616.2616.5516.2078,593
Feb 27, 202517.1617.2817.1617.2516.895,905
Feb 26, 202517.0717.3316.9917.2716.9113,089
Feb 25, 202517.0117.2816.9917.0716.718,473
Feb 24, 202516.9716.9716.7116.9316.585,690
Feb 21, 202516.8716.9716.7016.9116.559,843
Feb 20, 202516.7216.9416.5616.8716.527,185
Feb 19, 202516.5716.8216.5016.8016.4518,287
Feb 18, 202516.3116.5816.2816.4716.1317,117
Feb 14, 202516.3416.5216.2416.3215.9811,857
Feb 13, 202516.3116.4516.1716.3416.0025,953
Feb 12, 202516.1416.4216.1416.2915.954,404
Feb 11, 202515.9016.3215.9016.2015.8621,020
Feb 10, 202516.0516.2015.8515.8815.5514,114
Feb 7, 202516.0516.2515.8215.9915.6614,441
Feb 6, 202516.4316.4316.0716.0715.7315,985
Feb 5, 202516.1516.4816.0616.4816.1411,217
Feb 4, 202515.8616.2515.7316.2515.918,393
Feb 3, 202515.6315.8515.5715.7215.3910,469
Jan 31, 202516.0916.0915.5415.5815.26238,948
Jan 30, 202516.3216.3215.9915.9915.6632,327
Jan 29, 202516.4016.4016.0616.2315.8918,705
Jan 28, 202516.2516.4216.1216.2215.8815,833
Jan 27, 202516.3516.5016.2216.3816.0420,055
Jan 24, 202516.4916.4916.2316.3616.0217,083
Jan 23, 202516.4116.5716.1216.3916.0523,272
Jan 22, 2025 0.334375 Dividend
Jan 22, 202516.6416.7116.3616.5416.1917,380
Jan 21, 202516.7317.1316.6916.9016.2224,545
Jan 17, 202517.0217.2516.7216.7216.0517,813
Jan 16, 202517.1217.3816.8916.9216.248,428
Jan 15, 202517.0917.4916.9317.0316.3418,553
Jan 14, 202517.1517.5016.4016.9316.2514,610
Jan 13, 202517.5017.8616.7316.8916.2113,134
Jan 10, 202517.9517.9917.0217.0216.3418,401
Jan 8, 202518.3018.3017.9718.0517.335,562
Jan 7, 202518.4018.4518.2118.3017.566,036
Jan 6, 202518.1818.5018.0718.5017.769,697
Jan 3, 202517.9018.2117.9018.1217.399,365
Jan 2, 202517.6117.9417.4317.9417.226,763
Dec 31, 202417.6817.8016.7617.6416.9317,545
Dec 30, 202417.2517.5017.2517.4116.7112,895
Dec 27, 202417.2517.6616.9717.4116.7111,301
Dec 26, 202417.6217.9417.2717.3916.699,547
Dec 24, 202417.8017.9317.4317.9317.216,537
Dec 23, 202417.7518.0217.7517.9217.206,546
Dec 20, 202417.9518.8617.7817.9217.2024,926
Dec 19, 202418.5918.5917.6617.9517.2315,665
Dec 18, 202418.8419.0018.5918.5917.843,017
Dec 17, 202418.8518.9518.8518.8918.136,707
Dec 16, 202418.9418.9518.8518.8618.107,704
Dec 13, 202419.0019.0418.8618.8618.107,539
Dec 12, 202419.4919.5719.0219.1418.3715,122
Dec 11, 202419.8219.9919.2519.4918.713,993
Dec 10, 202419.6319.8619.1119.8619.0611,725
Dec 9, 202420.1820.1819.6319.7118.927,958
Dec 6, 202420.1620.1619.7619.7818.986,319
Dec 5, 202420.2420.2419.6719.7919.004,972
Dec 4, 202419.4420.2019.4419.6218.835,236
Dec 3, 202419.6019.6019.2519.5918.806,225
Dec 2, 202419.6019.6019.2019.3018.5310,814
Nov 29, 202419.4519.4519.3819.3818.601,070
Nov 27, 202419.3619.3619.3019.3018.525,233
Nov 26, 202419.3719.4219.3019.3118.534,029
Nov 25, 202419.4020.1119.2819.3218.5512,557
Nov 22, 202419.0119.1519.0019.1518.385,724
Nov 21, 202418.5619.1518.5119.0518.2820,424
Nov 20, 202418.3418.8318.3418.5017.765,988
Nov 19, 202418.2718.8718.2718.8618.106,209
Nov 18, 202418.4319.2018.1119.2018.4310,965
Nov 15, 202418.5818.6018.3118.6017.856,802
Nov 14, 202419.2519.2518.7418.8218.063,975
Nov 13, 202418.3519.0018.3518.8518.0914,160
Nov 12, 202418.2418.6518.0618.2717.537,232
Nov 11, 202418.4018.6517.9518.2417.5110,652
Nov 8, 202419.3819.4018.3418.6417.8922,566
Nov 7, 202420.9320.9319.1519.4018.624,200
Nov 6, 202419.4519.6019.3019.5018.723,378
Nov 5, 202419.4019.9119.3919.9119.109,998
Nov 4, 202419.7019.7019.2519.2918.512,345
Nov 1, 202419.7419.9919.0119.1118.3410,198
Oct 31, 202419.7019.7018.8819.5018.7216,511
Oct 30, 202419.5119.5119.1719.4018.624,819
Oct 29, 202419.6020.0019.4019.5118.734,304
Oct 28, 202419.4020.1219.4019.9919.196,864
Oct 25, 202419.3019.9419.2419.4418.666,725
Oct 24, 202420.1820.2619.1019.1418.379,863
Oct 23, 202421.0821.0820.1220.2619.4423,441
Oct 22, 202420.8021.1720.8021.0920.2410,609
Oct 21, 202421.2021.2020.7920.8019.963,361
Oct 18, 202421.0221.5421.0021.2520.4013,124
Oct 17, 202420.8821.2020.6921.0720.2210,386
Oct 16, 2024 0.334375 Dividend
Oct 16, 202420.8020.8820.5120.8820.0413,624
Oct 15, 202421.1321.1520.9320.9319.7710,563
Oct 14, 202420.5021.0520.3921.0519.8816,116
Oct 11, 202419.9520.8519.7520.8519.6916,845
Oct 10, 202419.7519.9519.7519.9018.793,064
Oct 9, 202419.9519.9519.7519.8018.707,079
Oct 8, 202419.8919.9119.8419.8818.785,078
Oct 7, 202419.9020.1519.9020.0718.952,463
Oct 4, 202420.0020.1219.8719.8818.782,574
Oct 3, 202419.8420.1019.8419.8918.7811,189
Oct 2, 202419.5819.9119.5719.9118.807,180
Oct 1, 202418.9819.5918.9819.5718.487,723
Sep 30, 202419.3219.3518.7919.0017.9412,483
Sep 27, 202419.8519.8519.2019.3118.249,907
Sep 26, 202419.6919.9019.5219.9018.7911,018
Sep 25, 202419.8619.8619.7019.8018.706,590
Sep 24, 202420.0120.0919.5019.9518.844,092
Sep 23, 202420.2420.4320.0120.1419.0220,591
Sep 20, 202420.0720.5720.0720.2519.1211,457
Sep 19, 202420.0120.4620.0120.3519.2220,022
Sep 18, 202419.9819.9819.5019.9518.845,133
Sep 17, 202419.7920.0019.6920.0018.8916,220
Sep 16, 202419.7019.7019.5019.6518.557,367
Sep 13, 202419.2419.7719.2419.6518.5610,559
Sep 12, 202419.5019.6519.3019.4218.349,398
Sep 11, 202419.3219.4819.0219.4818.4010,031
Sep 10, 202418.9219.2218.6219.2218.159,870
Sep 9, 202418.6819.1918.6419.1918.128,512
Sep 6, 202418.6518.7218.2618.7217.687,810
Sep 5, 202418.0918.7018.0818.7017.6617,145
Sep 4, 202417.9418.2217.9418.1217.1115,183
Sep 3, 202418.1318.3017.8817.9416.9437,909
Aug 30, 202419.1019.2517.9318.1317.1255,597
Aug 29, 202418.7519.2418.7019.2418.179,824
Aug 28, 202419.3019.3218.5018.9517.9014,467
Aug 27, 202418.5019.3018.0018.9617.9125,238
Aug 26, 202419.2319.2317.8918.2617.2512,309
Aug 23, 202419.5319.5318.2119.1718.1017,572
Aug 22, 202418.5319.6417.8519.6418.5516,288
Aug 21, 202418.0018.5118.0018.5117.4818,879
Aug 20, 202417.8717.9917.8017.9416.956,944
Aug 19, 202417.3118.0017.1617.9316.9316,588
Aug 16, 202416.7717.2616.6817.1816.2318,647
Aug 15, 202416.5817.0016.5816.8915.9512,467
Aug 14, 202416.7916.9216.5916.7815.8518,378
Aug 13, 202416.2516.8316.2516.8315.8919,075
Aug 12, 202416.4016.4016.1216.2015.3010,013
Aug 9, 202416.4016.6616.2316.3315.4218,957
Aug 8, 202416.6316.7716.2516.7115.7842,341
Aug 7, 202417.4917.4916.6716.8915.9558,163
Aug 6, 202417.3517.9017.3017.7016.7210,264
Aug 5, 202417.4417.4817.0117.3816.418,556
Aug 2, 202417.3917.5017.2517.5016.537,172
Aug 1, 202417.2217.4317.1817.3616.4019,374
Jul 31, 202417.5017.5017.1217.5016.5317,537
Jul 30, 202417.5017.5017.3017.3216.366,346
Jul 29, 202417.1617.3917.1617.3916.424,533
Jul 26, 202417.0517.2517.0517.1916.235,021
Jul 25, 202416.8717.2316.8717.2316.277,239
Jul 24, 202417.2017.3316.8016.8915.9513,198
Jul 23, 202417.2017.2217.0117.2016.2411,949
Jul 22, 202417.0017.4317.0017.2016.2512,265
Jul 19, 202416.3516.9316.2516.9315.9920,521
Jul 18, 202416.7216.7516.2716.4315.5220,403
Jul 17, 2024 0.334375 Dividend
Jul 17, 202417.0417.0416.5416.7515.8117,711
Jul 16, 202417.3717.4917.0517.3816.0918,155
Jul 15, 202417.2117.4017.0117.1015.8416,931
Jul 12, 202417.0517.2016.9117.2015.937,833
Jul 11, 202416.9016.9716.8416.9615.716,046
Jul 10, 202416.8016.9016.4216.9015.6543,356
Jul 9, 202416.9216.9316.6416.7215.4917,075
Jul 8, 202416.7417.0516.7416.8215.588,887
Jul 5, 202417.0917.3716.6016.7415.5123,359
Jul 3, 202416.9617.0116.8516.9915.7414,136
Jul 2, 202416.7817.2516.7816.9015.6513,236
Jul 1, 202416.9816.9816.7016.8615.624,896
Jun 28, 202416.9717.2016.6016.7015.4714,002
Jun 27, 202417.5117.8717.0017.0815.8214,078
Jun 26, 202417.7717.7717.3717.4716.1812,777
Jun 25, 202417.7517.8017.6517.6516.353,329
Jun 24, 202417.4217.8017.4017.7516.445,112
Jun 21, 202417.4917.4917.3017.3016.025,400
Jun 20, 202417.0517.3017.0217.2415.978,626
Jun 18, 202417.2017.2317.0017.2315.958,436
Jun 17, 202417.6417.6417.0017.0115.766,535
Jun 14, 202417.8017.8017.5517.6416.332,107
Jun 13, 202417.3217.5517.3217.5516.262,557
Jun 12, 202417.3317.5017.3317.4616.174,313
Jun 11, 202417.8017.8017.0017.3116.037,660
Jun 10, 202417.4617.4617.1117.2916.024,904
Jun 7, 202417.1817.5216.9717.4316.1412,477
Jun 6, 202416.8417.3516.6317.3516.0711,385
Jun 5, 202416.8916.9516.4216.8515.618,845
Jun 4, 202416.8316.9016.4816.9015.6511,032
Jun 3, 202417.0017.1916.7616.8315.5914,566
May 31, 202417.3317.3316.7816.8515.6113,235
May 30, 202417.5217.5217.0517.1515.8918,568
May 29, 202417.2817.5316.8516.9715.729,893
May 28, 202417.6317.6317.2617.3116.037,560
May 24, 202417.7917.7917.3517.5016.2113,074
May 23, 202418.2518.2517.3317.6616.3612,054
May 22, 202418.1618.1618.1318.1316.791,691
May 21, 202418.1018.1017.9518.0516.722,604
May 20, 202418.0018.0417.7817.7816.475,882
May 17, 202417.9317.9317.4617.9316.618,852
May 16, 202417.8918.2517.4518.2516.904,583
May 15, 202417.3818.2217.2017.9016.589,768
May 14, 202417.5317.5317.1017.1015.847,723
May 13, 202417.4517.4517.2017.3016.024,381
May 10, 202417.7317.7317.2617.3616.084,535
May 9, 202417.5017.7617.5017.5016.215,051

Related Tickers

SLFPY Aberdeen Group Plc
8.45
0.00%
 
PRIF-PL Priority Income Fund, Inc.
23.27
+0.09%
 
SCE-PN SCE Trust VIII
21.72
+0.69%
 
NCV-PA Virtus Convertible & Income Fund
21.74
-0.18%
 
NCZ-PA Virtus Convertible & Income Fund II
20.87
-0.21%
 
NPFD Nuveen Variable Rate Preferred & Income Fund
18.76
-0.03%
 
PRIF-PK Priority Income Fund, Inc.
22.39
-0.27%
 
OXLCP Oxford Lane Capital Corp.
24.32
-0.51%
 
PDCC Pearl Diver Credit Company Inc.
17.91
-1.05%
 
EIIA Eagle Point Institutional Income Fund
24.58
0.00%