PSEC - PROSPECT CAPITAL CORP
3.62
0 0%
Share volume: 2,732,360
Last Updated: 05-08-2025
Financial Services/Asset Management:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$3.62
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $3.65 | $3.65 | $3.68 | $3.68 | $3.61 | $3.61 | $3.62 | $3.62 | 2,732,360 | $2,732,360.00 |
| 05-07-2025 | $3.60 | $3.60 | $3.65 | $3.65 | $3.59 | $3.59 | $3.62 | $3.62 | 2,851,947 | $2,851,947.00 |
| 05-06-2025 | $3.56 | $3.56 | $3.60 | $3.60 | $3.52 | $3.52 | $3.60 | $3.60 | 2,215,236 | $2,215,236.00 |
| 05-05-2025 | $3.58 | $3.58 | $3.59 | $3.59 | $3.54 | $3.54 | $3.55 | $3.55 | 1,775,376 | $1,775,376.00 |
| 05-02-2025 | $3.54 | $3.54 | $3.61 | $3.61 | $3.54 | $3.54 | $3.60 | $3.60 | 2,112,655 | $2,112,655.00 |
| 05-01-2025 | $3.57 | $3.57 | $3.60 | $3.60 | $3.53 | $3.53 | $3.54 | $3.54 | 2,197,031 | $2,197,031.00 |
| 04-30-2025 | $3.57 | $3.57 | $3.59 | $3.59 | $3.49 | $3.49 | $3.57 | $3.57 | 2,510,596 | $2,510,596.00 |
| 04-29-2025 | $3.68 | $3.68 | $3.68 | $3.68 | $3.56 | $3.56 | $3.59 | $3.59 | 4,136,777 | $4,136,777.00 |
| 04-28-2025 | $3.65 | $3.65 | $3.69 | $3.69 | $3.63 | $3.63 | $3.69 | $3.69 | 2,800,315 | $2,800,315.00 |
| 04-25-2025 | $3.66 | $3.62 | $3.69 | $3.65 | $3.62 | $3.58 | $3.69 | $3.65 | 2,095,079 | $2,095,079.00 |
