Prospect Capital Corporation (PSEC) Historical Stock Data
5.27 ↓0.00 (-0.09%)
As of April 29, 2024, 10:27am EST.
Historical Data
In the past 30 trading days, PSEC is down -0.10% a day on average. There have been 17 days where Prospect Capital Corporation closed green and 13 days where PSEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.30 | 5.27 | ↓$0.03 (-0.57%) | 5.23 | 5.33 | 2.40M |
| 2024-04-25 | 5.42 | 5.24 | ↓$0.18 (-3.32%) | 5.20 | 5.44 | 3.26M |
| 2024-04-24 | 5.47 | 5.50 | ↑$0.03 (0.55%) | 5.44 | 5.51 | 1.69M |
| 2024-04-23 | 5.44 | 5.48 | ↑$0.03 (0.64%) | 5.42 | 5.48 | 1M |
| 2024-04-22 | 5.41 | 5.40 | ↓$0.01 (-0.18%) | 5.38 | 5.42 | 1.17M |
| 2024-04-19 | 5.46 | 5.41 | ↓$0.05 (-0.92%) | 5.39 | 5.50 | 1.81M |
| 2024-04-18 | 5.45 | 5.47 | ↑$0.02 (0.37%) | 5.41 | 5.49 | 1.81M |
| 2024-04-17 | 5.38 | 5.42 | ↑$0.04 (0.74%) | 5.37 | 5.44 | 1.28M |
| 2024-04-16 | 5.41 | 5.38 | ↓$0.03 (-0.55%) | 5.34 | 5.42 | 1.68M |
| 2024-04-15 | 5.40 | 5.42 | ↑$0.02 (0.37%) | 5.38 | 5.45 | 1.68M |
| 2024-04-12 | 5.45 | 5.38 | ↓$0.07 (-1.28%) | 5.35 | 5.45 | 1.36M |
| 2024-04-11 | 5.43 | 5.44 | ↑$0.01 (0.18%) | 5.42 | 5.47 | 1.01M |
| 2024-04-10 | 5.45 | 5.45 | ↑$0.00 (0.00%) | 5.42 | 5.47 | 1.27M |
| 2024-04-09 | 5.45 | 5.48 | ↑$0.03 (0.55%) | 5.45 | 5.48 | 838.08K |
| 2024-04-08 | 5.45 | 5.46 | ↑$0.01 (0.18%) | 5.43 | 5.48 | 1.01M |
| 2024-04-05 | 5.42 | 5.45 | ↑$0.03 (0.55%) | 5.41 | 5.46 | 1.12M |
| 2024-04-04 | 5.48 | 5.43 | ↓$0.05 (-0.91%) | 5.42 | 5.50 | 1.52M |
| 2024-04-03 | 5.45 | 5.47 | ↑$0.02 (0.37%) | 5.45 | 5.48 | 1.18M |
| 2024-04-02 | 5.46 | 5.44 | ↓$0.02 (-0.37%) | 5.42 | 5.48 | 1.81M |
| 2024-04-01 | 5.51 | 5.49 | ↓$0.02 (-0.36%) | 5.46 | 5.55 | 1.84M |
| 2024-03-28 | 5.50 | 5.52 | ↑$0.02 (0.36%) | 5.47 | 5.55 | 2.80M |
| 2024-03-27 | 5.46 | 5.49 | ↑$0.03 (0.55%) | 5.44 | 5.50 | 2.74M |
| 2024-03-26 | 5.47 | 5.46 | ↓$0.01 (-0.18%) | 5.45 | 5.49 | 1.96M |
| 2024-03-25 | 5.51 | 5.53 | ↑$0.02 (0.36%) | 5.50 | 5.57 | 2.44M |
| 2024-03-22 | 5.54 | 5.51 | ↓$0.03 (-0.54%) | 5.48 | 5.54 | 1.64M |
| 2024-03-21 | 5.46 | 5.51 | ↑$0.05 (0.92%) | 5.45 | 5.57 | 2.01M |
| 2024-03-20 | 5.49 | 5.46 | ↓$0.03 (-0.55%) | 5.41 | 5.49 | 2.28M |
| 2024-03-19 | 5.45 | 5.48 | ↑$0.03 (0.55%) | 5.44 | 5.50 | 1.46M |
| 2024-03-18 | 5.54 | 5.45 | ↓$0.09 (-1.62%) | 5.45 | 5.55 | 2.61M |
| 2024-03-15 | 5.50 | 5.56 | ↑$0.06 (1.09%) | 5.48 | 5.58 | 2.47M |
Create an account or log in to view more rows.
$PSEC Market is down
No worries
$PSEC this sell-off is meh.
$PSEC lets go!!
$PSEC come on I wana jump up and down
$PSEC YALL READY????????
$PSEC This week or next…huge pop.
$PSEC She's gettin' ready to...
$PSEC I gave in! Bought more 100 shares
$PSEC what happened?
$PSEC Awaiting buy signal..