Prospect Capital Corporat... (PSEC)
4.04
-0.02 (-0.49%)
At close: Apr 02, 2025, 3:59 PM
3.99
-1.36%
Pre-market: Apr 03, 2025, 07:11 AM EDT
Prospect Capital Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 4.06 | 4.06 | 4.02 | 4.04 | -0.02 | -0.49% | 2,657,366 |
| Apr 1, 2025 | 4.10 | 4.10 | 4.04 | 4.06 | -0.04 | -0.98% | 2,693,523 |
| Mar 31, 2025 | 4.10 | 4.13 | 4.00 | 4.10 | -0.02 | -0.49% | 3,485,111 |
| Mar 28, 2025 | 4.16 | 4.18 | 4.10 | 4.12 | -0.06 | -1.44% | 2,745,400 |
| Mar 27, 2025 | 4.19 | 4.21 | 4.16 | 4.18 | -0.05 | -1.18% | 2,202,935 |
| Mar 26, 2025 | 4.26 | 4.26 | 4.22 | 4.23 | -0.01 | -0.24% | 2,283,400 |
| Mar 25, 2025 | 4.24 | 4.28 | 4.23 | 4.24 | 0.00 | 0.00% | 2,456,127 |
| Mar 24, 2025 | 4.25 | 4.26 | 4.21 | 4.24 | 0.02 | 0.47% | 2,747,337 |
| Mar 21, 2025 | 4.26 | 4.28 | 4.22 | 4.22 | -0.04 | -0.94% | 2,905,310 |
| Mar 20, 2025 | 4.26 | 4.28 | 4.22 | 4.26 | 0.00 | 0.00% | 2,588,802 |
| Mar 19, 2025 | 4.31 | 4.31 | 4.20 | 4.26 | -0.05 | -1.16% | 2,740,341 |
| Mar 18, 2025 | 4.32 | 4.32 | 4.29 | 4.31 | 0.00 | 0.00% | 1,868,400 |
| Mar 17, 2025 | 4.29 | 4.33 | 4.27 | 4.31 | 0.02 | 0.47% | 2,297,338 |
| Mar 14, 2025 | 4.22 | 4.31 | 4.22 | 4.29 | 0.10 | 2.39% | 3,193,000 |
| Mar 13, 2025 | 4.21 | 4.26 | 4.17 | 4.19 | -0.05 | -1.18% | 3,368,541 |
| Mar 12, 2025 | 4.31 | 4.32 | 4.18 | 4.24 | -0.06 | -1.40% | 3,449,648 |
| Mar 11, 2025 | 4.35 | 4.36 | 4.26 | 4.30 | -0.05 | -1.15% | 5,287,000 |
| Mar 10, 2025 | 4.33 | 4.39 | 4.32 | 4.35 | -0.03 | -0.68% | 1,998,129 |
| Mar 7, 2025 | 4.29 | 4.38 | 4.27 | 4.38 | 0.08 | 1.86% | 1,864,335 |
| Mar 6, 2025 | 4.29 | 4.31 | 4.27 | 4.30 | -0.02 | -0.46% | 1,741,941 |
| Mar 5, 2025 | 4.35 | 4.36 | 4.27 | 4.32 | -0.03 | -0.69% | 2,118,400 |
| Mar 4, 2025 | 4.33 | 4.39 | 4.26 | 4.35 | 0.00 | 0.00% | 2,284,835 |
| Mar 3, 2025 | 4.40 | 4.45 | 4.32 | 4.35 | -0.05 | -1.14% | 2,790,100 |
| Feb 28, 2025 | 4.30 | 4.43 | 4.28 | 4.40 | 0.09 | 2.09% | 2,508,400 |
| Feb 27, 2025 | 4.32 | 4.34 | 4.28 | 4.31 | -0.02 | -0.46% | 2,302,200 |
| Feb 26, 2025 | 4.34 | 4.37 | 4.32 | 4.33 | -0.04 | -0.92% | 2,367,600 |
| Feb 25, 2025 | 4.36 | 4.41 | 4.34 | 4.37 | 0.01 | 0.23% | 2,352,800 |
| Feb 24, 2025 | 4.44 | 4.45 | 4.32 | 4.36 | -0.08 | -1.80% | 3,160,401 |
| Feb 21, 2025 | 4.45 | 4.47 | 4.41 | 4.44 | -0.01 | -0.22% | 2,515,000 |
| Feb 20, 2025 | 4.40 | 4.47 | 4.40 | 4.45 | 0.00 | 0.00% | 2,772,400 |
| Feb 19, 2025 | 4.43 | 4.45 | 4.40 | 4.45 | 0.00 | 0.00% | 2,373,247 |
| Feb 18, 2025 | 4.34 | 4.46 | 4.34 | 4.45 | 0.08 | 1.83% | 3,233,100 |
| Feb 14, 2025 | 4.36 | 4.38 | 4.33 | 4.37 | 0.01 | 0.23% | 1,369,200 |
| Feb 13, 2025 | 4.35 | 4.39 | 4.34 | 4.36 | 0.01 | 0.23% | 2,064,900 |
| Feb 12, 2025 | 4.27 | 4.39 | 4.25 | 4.35 | 0.06 | 1.40% | 2,523,433 |
| Feb 11, 2025 | 4.16 | 4.30 | 4.09 | 4.29 | 0.12 | 2.88% | 5,433,700 |
| Feb 10, 2025 | 4.21 | 4.22 | 4.17 | 4.17 | -0.04 | -0.95% | 2,697,700 |
| Feb 7, 2025 | 4.22 | 4.23 | 4.18 | 4.21 | -0.02 | -0.47% | 1,674,000 |
| Feb 6, 2025 | 4.24 | 4.27 | 4.22 | 4.23 | -0.01 | -0.24% | 1,922,000 |
| Feb 5, 2025 | 4.23 | 4.25 | 4.19 | 4.24 | 0.01 | 0.24% | 2,290,495 |
| Feb 4, 2025 | 4.29 | 4.29 | 4.21 | 4.23 | -0.05 | -1.17% | 4,111,128 |
| Feb 3, 2025 | 4.24 | 4.30 | 4.12 | 4.28 | -0.02 | -0.47% | 3,052,300 |
| Jan 31, 2025 | 4.30 | 4.33 | 4.27 | 4.30 | -0.02 | -0.46% | 2,324,700 |
| Jan 30, 2025 | 4.27 | 4.34 | 4.25 | 4.32 | 0.07 | 1.65% | 3,252,900 |
| Jan 29, 2025 | 4.29 | 4.29 | 4.22 | 4.25 | -0.12 | -2.75% | 3,140,948 |
| Jan 28, 2025 | 4.38 | 4.40 | 4.35 | 4.37 | -0.01 | -0.23% | 1,782,706 |
| Jan 27, 2025 | 4.38 | 4.42 | 4.36 | 4.38 | 0.00 | 0.00% | 2,247,242 |
| Jan 24, 2025 | 4.36 | 4.40 | 4.36 | 4.38 | 0.01 | 0.23% | 1,683,926 |
| Jan 23, 2025 | 4.36 | 4.39 | 4.34 | 4.37 | -0.01 | -0.23% | 1,918,800 |
| Jan 22, 2025 | 4.39 | 4.40 | 4.34 | 4.38 | -0.01 | -0.23% | 2,575,000 |