Prospect Capital Corporation (PSEC) Historical Stock Data
5.53 ↑0.04 (0.64%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PSEC is up 0.09% a day on average. There have been 15 days where Prospect Capital Corporation closed green and 15 days where PSEC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 5.64 | 5.51 | ↓$0.13 (-2.30%) | 5.50 | 5.64 | 1.77M |
2024-03-13 | 5.56 | 5.58 | ↑$0.02 (0.36%) | 5.52 | 5.63 | 1.65M |
2024-03-12 | 5.51 | 5.56 | ↑$0.05 (0.91%) | 5.49 | 5.56 | 1.44M |
2024-03-11 | 5.45 | 5.51 | ↑$0.06 (1.10%) | 5.40 | 5.53 | 1.88M |
2024-03-08 | 5.46 | 5.44 | ↓$0.02 (-0.37%) | 5.43 | 5.54 | 1.90M |
2024-03-07 | 5.45 | 5.44 | ↓$0.01 (-0.18%) | 5.44 | 5.52 | 2.05M |
2024-03-06 | 5.45 | 5.45 | ↑$0.00 (0.00%) | 5.43 | 5.49 | 2.23M |
2024-03-05 | 5.49 | 5.42 | ↓$0.07 (-1.28%) | 5.41 | 5.50 | 2.23M |
2024-03-04 | 5.50 | 5.50 | ↑$0.00 (0.00%) | 5.48 | 5.57 | 2.04M |
2024-03-01 | 5.55 | 5.50 | ↓$0.05 (-0.90%) | 5.49 | 5.55 | 2.18M |
2024-02-29 | 5.53 | 5.52 | ↓$0.01 (-0.18%) | 5.50 | 5.57 | 1.69M |
2024-02-28 | 5.63 | 5.50 | ↓$0.13 (-2.31%) | 5.50 | 5.66 | 2.55M |
2024-02-27 | 5.62 | 5.65 | ↑$0.03 (0.53%) | 5.58 | 5.66 | 1.21M |
2024-02-26 | 5.68 | 5.59 | ↓$0.09 (-1.58%) | 5.58 | 5.79 | 2.33M |
2024-02-23 | 5.75 | 5.74 | ↓$0.01 (-0.17%) | 5.68 | 5.75 | 2.25M |
2024-02-22 | 5.83 | 5.71 | ↓$0.12 (-2.06%) | 5.70 | 5.86 | 2.37M |
2024-02-21 | 5.67 | 5.83 | ↑$0.16 (2.82%) | 5.64 | 5.85 | 2.60M |
2024-02-20 | 5.78 | 5.66 | ↓$0.12 (-2.08%) | 5.65 | 5.84 | 2.31M |
2024-02-16 | 5.59 | 5.83 | ↑$0.24 (4.29%) | 5.59 | 5.85 | 2.71M |
2024-02-15 | 5.48 | 5.70 | ↑$0.22 (4.01%) | 5.43 | 5.74 | 3.65M |
2024-02-14 | 5.34 | 5.42 | ↑$0.08 (1.50%) | 5.34 | 5.45 | 2M |
Create an account or log in to view more rows.
$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..
$PSEC Holding