PSEC - PROSPECT CAPITAL CORP
4.19
-0.050 -1.193%
Share volume: 3,325,739
Last Updated: 03-13-2025
Financial Services/Asset Management:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$4.24
-0.05
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $4.21 | $4.21 | $4.26 | $4.26 | $4.17 | $4.17 | $4.19 | $4.19 | 3,325,739 | $3,325,739.00 |
| 03-12-2025 | $4.31 | $4.31 | $4.32 | $4.32 | $4.18 | $4.18 | $4.24 | $4.24 | 3,449,648 | $3,449,648.00 |
| 03-11-2025 | $4.35 | $4.35 | $4.36 | $4.36 | $4.26 | $4.26 | $4.30 | $4.30 | 5,286,966 | $5,286,966.00 |
| 03-10-2025 | $4.33 | $4.33 | $4.39 | $4.39 | $4.32 | $4.32 | $4.35 | $4.35 | 1,998,129 | $1,998,129.00 |
| 03-07-2025 | $4.29 | $4.29 | $4.38 | $4.38 | $4.27 | $4.27 | $4.38 | $4.38 | 1,864,335 | $1,864,335.00 |
| 03-06-2025 | $4.29 | $4.29 | $4.31 | $4.31 | $4.27 | $4.27 | $4.30 | $4.30 | 1,741,941 | $1,741,941.00 |
| 03-05-2025 | $4.35 | $4.35 | $4.36 | $4.36 | $4.27 | $4.27 | $4.32 | $4.32 | 2,118,375 | $2,118,375.00 |
| 03-04-2025 | $4.33 | $4.33 | $4.39 | $4.39 | $4.26 | $4.26 | $4.35 | $4.35 | 2,284,835 | $2,284,835.00 |
| 03-03-2025 | $4.40 | $4.40 | $4.45 | $4.45 | $4.32 | $4.32 | $4.35 | $4.35 | 2,790,099 | $2,790,099.00 |
| 02-28-2025 | $4.30 | $4.30 | $4.43 | $4.43 | $4.28 | $4.28 | $4.40 | $4.40 | 2,508,377 | $2,504,918.00 |