Advertisement
U.S. markets closed

Prospect Capital Corporation (PSEC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
5.52+0.03 (+0.55%)
At close: 04:00PM EDT
5.53 +0.01 (+0.09%)
After hours: 07:58PM EDT
  • Dividend

    PSEC announced a cash dividend of 0.06 with an ex-date of Apr. 25, 2024

Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.505.555.475.525.522,796,100
Mar 27, 20245.465.505.445.495.492,744,300
Mar 26, 20245.475.495.455.465.461,965,600
Mar 26, 20240.06 Dividend
Mar 25, 20245.515.575.505.535.472,442,400
Mar 22, 20245.515.545.485.515.451,633,800
Mar 21, 20245.465.575.455.515.452,012,700
Mar 20, 20245.495.495.415.465.402,282,600
Mar 19, 20245.455.505.445.485.421,458,000
Mar 18, 20245.545.555.455.455.392,607,900
Mar 15, 20245.505.585.485.565.502,465,000
Mar 14, 20245.645.645.505.515.451,766,000
Mar 13, 20245.565.635.525.585.521,651,300
Mar 12, 20245.515.565.495.565.501,441,200
Mar 11, 20245.455.535.405.515.451,875,800
Mar 08, 20245.465.545.435.445.381,897,600
Mar 07, 20245.455.525.445.445.382,054,700
Mar 06, 20245.455.495.435.455.392,253,200
Mar 05, 20245.495.505.415.425.362,226,200
Mar 04, 20245.505.575.485.505.442,046,600
Mar 01, 20245.555.555.495.505.442,175,200
Feb 29, 20245.535.575.505.525.461,688,600
Feb 28, 20245.635.665.505.505.442,554,300
Feb 27, 20245.625.665.585.655.591,209,700
Feb 26, 20245.685.795.585.595.532,329,600
Feb 26, 20240.06 Dividend
Feb 23, 20245.755.755.685.745.622,252,600
Feb 22, 20245.835.865.705.715.592,372,000
Feb 21, 20245.675.855.645.835.712,602,200
Feb 20, 20245.785.845.655.665.542,310,200
Feb 16, 20245.595.855.595.835.712,705,600
Feb 15, 20245.485.745.435.705.583,653,900
Feb 14, 20245.345.455.345.425.312,002,300
Feb 13, 20245.385.415.305.335.223,089,400
Feb 12, 20245.425.475.235.425.315,110,200
Feb 09, 20245.755.765.295.415.3010,741,000
Feb 08, 20245.835.845.785.815.691,745,600
Feb 07, 20245.855.865.745.815.691,492,200
Feb 06, 20245.805.845.775.805.681,573,600
Feb 05, 20245.825.845.735.825.701,586,000
Feb 02, 20245.805.865.755.845.721,632,500
Feb 01, 20245.915.915.705.805.683,710,100
Jan 31, 20246.036.045.845.865.743,165,800
Jan 30, 20246.136.156.016.025.891,805,500
Jan 29, 20246.186.196.126.166.031,152,600
Jan 26, 20246.186.226.156.196.061,146,000
Jan 26, 20240.06 Dividend
Jan 25, 20246.236.256.176.246.051,629,800
Jan 24, 20246.216.256.196.206.011,808,800
Jan 23, 20246.166.246.156.196.001,645,700
Jan 22, 20246.106.186.096.165.971,828,400
Jan 19, 20246.006.085.956.075.882,127,400
Jan 18, 20245.936.005.895.995.812,151,300
Jan 17, 20245.925.925.845.915.732,224,200
Jan 16, 20246.076.075.915.935.752,966,200
Jan 12, 20246.196.226.056.065.872,168,800
Jan 11, 20246.186.186.036.175.982,493,200
Jan 10, 20246.176.236.156.196.001,114,600
Jan 09, 20246.186.196.136.175.981,369,000
Jan 08, 20246.126.266.116.196.001,681,500
Jan 05, 20246.126.166.076.135.941,364,000
Jan 04, 20246.006.196.006.145.952,035,000
Jan 03, 20246.046.085.976.005.821,530,600
Jan 02, 20245.986.055.956.045.861,565,400
Dec 29, 20236.046.055.945.995.812,454,900
Dec 28, 20236.056.076.026.045.861,397,000
Dec 27, 20236.106.126.036.055.862,095,800
Dec 26, 20236.126.166.086.105.911,954,300
Dec 26, 20230.06 Dividend
Dec 22, 20236.156.306.156.185.932,110,500
Dec 21, 20236.136.146.066.135.881,543,700
Dec 20, 20236.156.226.096.105.862,231,500
Dec 19, 20236.116.186.096.155.902,086,000
Dec 18, 20236.036.085.976.075.831,923,500
Dec 15, 20236.106.105.966.025.784,776,100
Dec 14, 20235.966.125.956.095.853,460,100
Dec 13, 20235.765.925.745.915.672,099,900
Dec 12, 20235.735.785.695.785.551,480,900
Dec 11, 20235.785.875.715.735.501,846,800
Dec 08, 20235.675.785.665.775.542,106,900
Dec 07, 20235.635.705.605.685.451,333,200
Dec 06, 20235.655.705.615.635.401,464,900
Dec 05, 20235.665.685.595.645.411,605,200
Dec 04, 20235.685.695.615.665.431,428,100
Dec 01, 20235.595.715.565.705.471,612,300
Nov 30, 20235.625.645.565.595.371,475,800
Nov 29, 20235.655.655.595.615.392,002,600
Nov 28, 20235.745.745.605.625.402,265,700
Nov 27, 20235.825.825.725.745.512,079,300
Nov 27, 20230.06 Dividend
Nov 24, 20235.855.875.815.855.561,026,500
Nov 22, 20235.785.835.735.815.522,101,800
Nov 21, 20235.765.795.715.755.461,323,200
Nov 20, 20235.745.825.685.815.521,893,200
Nov 17, 20235.795.815.715.735.441,459,600
Nov 16, 20235.825.855.685.725.431,869,300
Nov 15, 20235.835.855.755.815.521,708,800
Nov 14, 20235.695.825.645.815.521,759,600
Nov 13, 20235.615.645.555.565.281,507,800
Nov 10, 20235.915.945.615.645.362,518,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...