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.

DateOpenCloseChangeLowHighVolume
2024-03-275.465.49↑$0.03 (0.55%)5.445.502.74M
2024-03-265.475.46↓$0.01 (-0.18%)5.455.491.96M
2024-03-255.515.53↑$0.02 (0.36%)5.505.572.44M
2024-03-225.545.51↓$0.03 (-0.54%)5.485.541.64M
2024-03-215.465.51↑$0.05 (0.92%)5.455.572.01M
2024-03-205.495.46↓$0.03 (-0.55%)5.415.492.28M
2024-03-195.455.48↑$0.03 (0.55%)5.445.501.46M
2024-03-185.545.45↓$0.09 (-1.62%)5.455.552.61M
2024-03-155.505.56↑$0.06 (1.09%)5.485.582.47M
2024-03-145.645.51↓$0.13 (-2.30%)5.505.641.77M
2024-03-135.565.58↑$0.02 (0.36%)5.525.631.65M
2024-03-125.515.56↑$0.05 (0.91%)5.495.561.44M
2024-03-115.455.51↑$0.06 (1.10%)5.405.531.88M
2024-03-085.465.44↓$0.02 (-0.37%)5.435.541.90M
2024-03-075.455.44↓$0.01 (-0.18%)5.445.522.05M
2024-03-065.455.45↑$0.00 (0.00%)5.435.492.23M
2024-03-055.495.42↓$0.07 (-1.28%)5.415.502.23M
2024-03-045.505.50↑$0.00 (0.00%)5.485.572.04M
2024-03-015.555.50↓$0.05 (-0.90%)5.495.552.18M
2024-02-295.535.52↓$0.01 (-0.18%)5.505.571.69M
2024-02-285.635.50↓$0.13 (-2.31%)5.505.662.55M
2024-02-275.625.65↑$0.03 (0.53%)5.585.661.21M
2024-02-265.685.59↓$0.09 (-1.58%)5.585.792.33M
2024-02-235.755.74↓$0.01 (-0.17%)5.685.752.25M
2024-02-225.835.71↓$0.12 (-2.06%)5.705.862.37M
2024-02-215.675.83↑$0.16 (2.82%)5.645.852.60M
2024-02-205.785.66↓$0.12 (-2.08%)5.655.842.31M
2024-02-165.595.83↑$0.24 (4.29%)5.595.852.71M
2024-02-155.485.70↑$0.22 (4.01%)5.435.743.65M
2024-02-145.345.42↑$0.08 (1.50%)5.345.452M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$PSEC This week or next…huge pop.

0 Like Report