Prospect Capital Corporation - Closed End Fund (PSEC)
2.9700
-0.1300 (-4.19%)
NASDAQ · Last Trade: Aug 2nd, 4:43 AM EDT
Historical Prices For Prospect Capital Corporation - Closed End Fund (PSEC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 3.07 | 3.09 | 2.96 | 2.97 | 5,521,367 | 2.97 |
| 7/31/2025 | 3.19 | 3.21 | 3.02 | 3.10 | 8,097,409 | 3.10 |
| 7/30/2025 | 3.29 | 3.30 | 3.18 | 3.19 | 3,934,882 | 3.19 |
| 7/29/2025 | 3.36 | 3.37 | 3.26 | 3.30 | 2,692,317 | 3.30 |
| 7/28/2025 | 3.47 | 3.48 | 3.40 | 3.40 | 2,947,430 | 3.35 |
| 7/25/2025 | 3.46 | 3.48 | 3.44 | 3.46 | 2,785,210 | 3.41 |
| 7/24/2025 | 3.47 | 3.48 | 3.44 | 3.46 | 1,742,427 | 3.41 |
| 7/23/2025 | 3.43 | 3.50 | 3.43 | 3.47 | 2,741,920 | 3.42 |
| 7/22/2025 | 3.37 | 3.43 | 3.36 | 3.42 | 2,840,096 | 3.37 |
| 7/21/2025 | 3.41 | 3.44 | 3.35 | 3.36 | 1,929,220 | 3.32 |
| 7/18/2025 | 3.43 | 3.44 | 3.37 | 3.39 | 1,671,227 | 3.35 |
| 7/17/2025 | 3.37 | 3.43 | 3.36 | 3.42 | 2,065,824 | 3.37 |
| 7/16/2025 | 3.32 | 3.39 | 3.31 | 3.39 | 1,476,296 | 3.35 |
| 7/15/2025 | 3.33 | 3.35 | 3.30 | 3.31 | 1,903,725 | 3.27 |
| 7/14/2025 | 3.34 | 3.34 | 3.30 | 3.32 | 1,498,099 | 3.28 |
| 7/11/2025 | 3.32 | 3.35 | 3.30 | 3.35 | 2,900,518 | 3.31 |
| 7/10/2025 | 3.29 | 3.34 | 3.28 | 3.32 | 1,734,197 | 3.28 |
| 7/09/2025 | 3.33 | 3.34 | 3.29 | 3.29 | 1,314,414 | 3.25 |
| 7/08/2025 | 3.31 | 3.34 | 3.30 | 3.32 | 1,593,875 | 3.28 |
| 7/07/2025 | 3.31 | 3.33 | 3.27 | 3.31 | 2,198,129 | 3.27 |
| 7/03/2025 | 3.30 | 3.35 | 3.29 | 3.32 | 1,626,031 | 3.28 |
| 7/02/2025 | 3.24 | 3.30 | 3.24 | 3.31 | 2,792,792 | 3.27 |
| 7/01/2025 | 3.19 | 3.25 | 3.17 | 3.23 | 2,494,722 | 3.19 |
| 6/30/2025 | 3.17 | 3.20 | 3.16 | 3.18 | 1,801,493 | 3.14 |
| 6/27/2025 | 3.15 | 3.21 | 3.15 | 3.18 | 3,482,187 | 3.14 |
| 6/26/2025 | 3.13 | 3.17 | 3.10 | 3.14 | 2,686,829 | 3.10 |
| 6/25/2025 | 3.18 | 3.24 | 3.14 | 3.16 | 4,016,332 | 3.07 |
| 6/24/2025 | 3.18 | 3.22 | 3.14 | 3.15 | 3,057,108 | 3.06 |
| 6/23/2025 | 3.19 | 3.19 | 3.10 | 3.16 | 4,269,863 | 3.07 |
| 6/20/2025 | 3.17 | 3.22 | 3.15 | 3.19 | 4,364,582 | 3.10 |
| 6/18/2025 | 3.18 | 3.22 | 3.17 | 3.18 | 2,725,929 | 3.09 |
| 6/17/2025 | 3.25 | 3.25 | 3.17 | 3.18 | 2,667,055 | 3.09 |
| 6/16/2025 | 3.29 | 3.33 | 3.24 | 3.24 | 2,291,808 | 3.15 |
| 6/13/2025 | 3.34 | 3.35 | 3.27 | 3.29 | 2,801,564 | 3.20 |
| 6/12/2025 | 3.34 | 3.38 | 3.31 | 3.37 | 2,192,996 | 3.28 |
| 6/11/2025 | 3.36 | 3.39 | 3.33 | 3.36 | 2,746,760 | 3.27 |
| 6/10/2025 | 3.30 | 3.37 | 3.27 | 3.37 | 3,045,310 | 3.28 |
| 6/09/2025 | 3.25 | 3.33 | 3.24 | 3.31 | 4,313,436 | 3.22 |
| 6/06/2025 | 3.19 | 3.25 | 3.19 | 3.25 | 2,101,527 | 3.16 |
| 6/05/2025 | 3.23 | 3.23 | 3.16 | 3.19 | 4,478,158 | 3.10 |
| 6/04/2025 | 3.24 | 3.25 | 3.22 | 3.23 | 2,135,262 | 3.14 |
| 6/03/2025 | 3.17 | 3.26 | 3.14 | 3.24 | 3,768,921 | 3.15 |
| 6/02/2025 | 3.29 | 3.29 | 3.21 | 3.22 | 2,984,928 | 3.13 |
| 5/30/2025 | 3.24 | 3.29 | 3.21 | 3.29 | 4,597,183 | 3.20 |
| 5/29/2025 | 3.28 | 3.28 | 3.23 | 3.24 | 4,296,152 | 3.15 |
| 5/28/2025 | 3.36 | 3.39 | 3.27 | 3.28 | 3,095,854 | 3.19 |
| 5/27/2025 | 3.38 | 3.41 | 3.35 | 3.40 | 3,794,028 | 3.26 |
| 5/23/2025 | 3.36 | 3.38 | 3.30 | 3.34 | 4,816,774 | 3.21 |
| 5/22/2025 | 3.46 | 3.46 | 3.38 | 3.39 | 4,472,510 | 3.25 |
| 5/21/2025 | 3.62 | 3.64 | 3.46 | 3.47 | 5,449,748 | 3.33 |
| 5/20/2025 | 3.68 | 3.68 | 3.61 | 3.63 | 3,246,545 | 3.48 |
| 5/19/2025 | 3.68 | 3.69 | 3.65 | 3.67 | 3,251,530 | 3.52 |
| 5/16/2025 | 3.63 | 3.71 | 3.63 | 3.69 | 2,936,499 | 3.54 |
| 5/15/2025 | 3.63 | 3.67 | 3.62 | 3.64 | 1,686,388 | 3.49 |
| 5/14/2025 | 3.69 | 3.71 | 3.62 | 3.65 | 3,192,321 | 3.50 |
| 5/13/2025 | 3.69 | 3.77 | 3.66 | 3.67 | 3,305,817 | 3.52 |
| 5/12/2025 | 3.59 | 3.73 | 3.56 | 3.69 | 7,606,890 | 3.54 |
| 5/09/2025 | 3.62 | 3.67 | 3.51 | 3.54 | 3,337,087 | 3.40 |
| 5/08/2025 | 3.65 | 3.68 | 3.61 | 3.62 | 2,747,422 | 3.47 |
| 5/07/2025 | 3.60 | 3.65 | 3.59 | 3.62 | 2,851,135 | 3.47 |
| 5/06/2025 | 3.56 | 3.60 | 3.52 | 3.60 | 2,211,416 | 3.46 |
| 5/05/2025 | 3.58 | 3.59 | 3.54 | 3.55 | 1,775,036 | 3.41 |
| 5/02/2025 | 3.54 | 3.61 | 3.54 | 3.60 | 2,112,655 | 3.46 |