Prospect Capital Corporation - Closed End Fund (PSEC)
3.5850
+0.0450 (1.27%)
NASDAQ · Last Trade: May 2nd, 11:58 AM EDT
Historical Prices For Prospect Capital Corporation - Closed End Fund (PSEC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2025 | 3.57 | 3.60 | 3.53 | 3.54 | 2,196,894 | 3.54 |
| 4/30/2025 | 3.57 | 3.59 | 3.49 | 3.57 | 2,510,237 | 3.57 |
| 4/29/2025 | 3.68 | 3.68 | 3.56 | 3.59 | 4,135,075 | 3.59 |
| 4/28/2025 | 3.65 | 3.69 | 3.63 | 3.69 | 2,800,065 | 3.69 |
| 4/25/2025 | 3.66 | 3.69 | 3.62 | 3.69 | 2,095,079 | 3.65 |
| 4/24/2025 | 3.64 | 3.70 | 3.61 | 3.67 | 1,815,854 | 3.63 |
| 4/23/2025 | 3.60 | 3.67 | 3.59 | 3.63 | 2,678,256 | 3.59 |
| 4/22/2025 | 3.50 | 3.57 | 3.50 | 3.56 | 1,996,693 | 3.52 |
| 4/21/2025 | 3.55 | 3.56 | 3.45 | 3.49 | 2,604,575 | 3.45 |
| 4/17/2025 | 3.49 | 3.58 | 3.48 | 3.56 | 3,236,648 | 3.52 |
| 4/16/2025 | 3.56 | 3.58 | 3.47 | 3.48 | 2,645,953 | 3.44 |
| 4/15/2025 | 3.56 | 3.63 | 3.56 | 3.58 | 3,082,992 | 3.54 |
| 4/14/2025 | 3.60 | 3.65 | 3.57 | 3.58 | 3,740,232 | 3.53 |
| 4/11/2025 | 3.52 | 3.58 | 3.48 | 3.56 | 3,715,398 | 3.52 |
| 4/10/2025 | 3.68 | 3.69 | 3.46 | 3.49 | 4,424,755 | 3.45 |
| 4/09/2025 | 3.45 | 3.77 | 3.39 | 3.72 | 4,078,181 | 3.67 |
| 4/08/2025 | 3.69 | 3.75 | 3.47 | 3.50 | 5,140,277 | 3.46 |
| 4/07/2025 | 3.57 | 3.62 | 3.40 | 3.52 | 6,848,542 | 3.48 |
| 4/04/2025 | 3.96 | 3.98 | 3.69 | 3.70 | 8,933,739 | 3.65 |
| 4/03/2025 | 3.95 | 4.07 | 3.92 | 4.05 | 4,934,826 | 4.00 |
| 4/02/2025 | 4.06 | 4.06 | 4.02 | 4.04 | 2,829,490 | 3.99 |
| 4/01/2025 | 4.10 | 4.10 | 4.04 | 4.06 | 2,692,542 | 4.01 |
| 3/31/2025 | 4.10 | 4.13 | 4.00 | 4.10 | 3,480,531 | 4.05 |
| 3/28/2025 | 4.16 | 4.18 | 4.10 | 4.12 | 2,745,389 | 4.06 |
| 3/27/2025 | 4.19 | 4.21 | 4.16 | 4.18 | 2,202,739 | 4.13 |
| 3/26/2025 | 4.26 | 4.26 | 4.22 | 4.23 | 2,281,822 | 4.13 |
| 3/25/2025 | 4.24 | 4.28 | 4.23 | 4.24 | 2,454,942 | 4.14 |
| 3/24/2025 | 4.25 | 4.26 | 4.21 | 4.24 | 2,746,774 | 4.14 |
| 3/21/2025 | 4.26 | 4.28 | 4.22 | 4.22 | 2,905,310 | 4.12 |
| 3/20/2025 | 4.26 | 4.28 | 4.22 | 4.26 | 2,588,708 | 4.16 |
| 3/19/2025 | 4.31 | 4.31 | 4.20 | 4.26 | 2,738,530 | 4.16 |
| 3/18/2025 | 4.32 | 4.32 | 4.29 | 4.31 | 1,868,044 | 4.21 |
| 3/17/2025 | 4.29 | 4.33 | 4.27 | 4.31 | 2,297,170 | 4.21 |
| 3/14/2025 | 4.22 | 4.31 | 4.22 | 4.29 | 3,192,977 | 4.19 |
| 3/13/2025 | 4.21 | 4.26 | 4.17 | 4.19 | 3,367,517 | 4.09 |
| 3/12/2025 | 4.31 | 4.32 | 4.18 | 4.24 | 3,447,540 | 4.14 |
| 3/11/2025 | 4.35 | 4.36 | 4.26 | 4.30 | 5,283,452 | 4.20 |
| 3/10/2025 | 4.33 | 4.39 | 4.32 | 4.35 | 1,997,729 | 4.25 |
| 3/07/2025 | 4.29 | 4.38 | 4.27 | 4.38 | 1,864,335 | 4.28 |
| 3/06/2025 | 4.29 | 4.31 | 4.27 | 4.30 | 1,738,575 | 4.20 |
| 3/05/2025 | 4.35 | 4.36 | 4.27 | 4.32 | 2,116,243 | 4.22 |
| 3/04/2025 | 4.33 | 4.39 | 4.26 | 4.35 | 2,283,733 | 4.25 |
| 3/03/2025 | 4.40 | 4.45 | 4.32 | 4.35 | 2,788,818 | 4.25 |
| 2/28/2025 | 4.30 | 4.43 | 4.28 | 4.40 | 2,508,377 | 4.30 |
| 2/27/2025 | 4.32 | 4.34 | 4.28 | 4.31 | 2,298,051 | 4.21 |
| 2/26/2025 | 4.34 | 4.37 | 4.32 | 4.33 | 2,367,162 | 4.23 |
| 2/25/2025 | 4.36 | 4.41 | 4.34 | 4.37 | 2,351,853 | 4.23 |
| 2/24/2025 | 4.44 | 4.45 | 4.32 | 4.36 | 3,159,210 | 4.22 |
| 2/21/2025 | 4.45 | 4.47 | 4.41 | 4.44 | 2,514,963 | 4.29 |
| 2/20/2025 | 4.40 | 4.46 | 4.40 | 4.45 | 2,764,369 | 4.30 |
| 2/19/2025 | 4.43 | 4.45 | 4.40 | 4.45 | 2,360,525 | 4.30 |
| 2/18/2025 | 4.34 | 4.46 | 4.34 | 4.45 | 3,231,902 | 4.30 |
| 2/14/2025 | 4.36 | 4.38 | 4.33 | 4.37 | 1,369,167 | 4.23 |
| 2/13/2025 | 4.35 | 4.39 | 4.34 | 4.36 | 2,064,141 | 4.22 |
| 2/12/2025 | 4.27 | 4.39 | 4.25 | 4.35 | 2,511,515 | 4.21 |
| 2/11/2025 | 4.16 | 4.30 | 4.09 | 4.29 | 5,431,901 | 4.15 |
| 2/10/2025 | 4.21 | 4.22 | 4.17 | 4.17 | 2,686,128 | 4.03 |
| 2/07/2025 | 4.22 | 4.23 | 4.18 | 4.21 | 1,673,975 | 4.07 |
| 2/06/2025 | 4.24 | 4.27 | 4.22 | 4.23 | 1,921,253 | 4.09 |
| 2/05/2025 | 4.23 | 4.25 | 4.19 | 4.24 | 2,284,751 | 4.10 |
| 2/04/2025 | 4.29 | 4.29 | 4.21 | 4.23 | 4,110,016 | 4.09 |
| 2/03/2025 | 4.24 | 4.30 | 4.12 | 4.28 | 3,048,878 | 4.14 |