Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Prospect Capital Corporation | PSEC | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 0.00 | 0.0% | 7.47 | 04:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 7.47 |
PSEC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.77 | 7.90 | 7.31 | 7.56 | 1,936,658 | -0.30 | -3.86% |
| 1 Month | 8.03 | 8.05 | 7.29 | 7.63 | 2,188,675 | -0.56 | -6.97% |
| 3 Months | 8.01 | 8.63 | 7.29 | 7.93 | 1,679,575 | -0.54 | -6.74% |
| 6 Months | 8.96 | 8.96 | 7.29 | 8.20 | 1,831,306 | -1.49 | -16.63% |
| 1 Year | 8.30 | 9.29 | 7.29 | 8.28 | 1,851,494 | -0.83 | -10.0% |
| 3 Years | 6.77 | 9.29 | 3.675 | 6.62 | 2,088,323 | 0.70 | 10.34% |
| 5 Years | 8.47 | 9.29 | 3.675 | 6.70 | 2,121,657 | -1.00 | -11.81% |
PSEC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2022 | 7.47 | 0.08 | 1.08% | 7.45 | 7.595 | 7.38 | 2,286,067 |
| May 20 2022 | 7.39 | -0.20 | -2.64% | 7.61 | 7.67 | 7.31 | 2,429,951 |
| May 19 2022 | 7.59 | -0.05 | -0.65% | 7.58 | 7.69 | 7.565 | 1,714,686 |
| May 18 2022 | 7.64 | -0.22 | -2.8% | 7.83 | 7.855 | 7.63 | 1,710,342 |
| May 17 2022 | 7.86 | 0.13 | 1.68% | 7.77 | 7.90 | 7.75 | 1,542,243 |
| May 16 2022 | 7.73 | 0.06 | 0.78% | 7.69 | 7.76 | 7.63 | 1,929,751 |
| May 13 2022 | 7.67 | 0.22 | 2.95% | 7.55 | 7.75 | 7.51 | 2,054,776 |
| May 12 2022 | 7.45 | -0.13 | -1.72% | 7.57 | 7.59 | 7.32 | 2,918,459 |
| May 11 2022 | 7.58 | -0.14 | -1.81% | 7.64 | 7.7418 | 7.53 | 2,369,353 |
| May 10 2022 | 7.72 | 0.42 | 5.75% | 7.51 | 8.02 | 7.50 | 3,795,544 |
| May 09 2022 | 7.30 | -0.51 | -6.53% | 7.70 | 7.72 | 7.29 | 3,604,441 |
| May 06 2022 | 7.81 | 0.03 | 0.39% | 7.75 | 7.83 | 7.70 | 1,259,332 |
| May 05 2022 | 7.78 | -0.11 | -1.39% | 7.84 | 7.85 | 7.65 | 1,535,043 |
| May 04 2022 | 7.89 | 0.13 | 1.68% | 7.75 | 7.90 | 7.70 | 1,087,253 |
| May 03 2022 | 7.76 | 0.24 | 3.19% | 7.56 | 7.77 | 7.56 | 1,671,383 |
| May 02 2022 | 7.52 | -0.18 | -2.34% | 7.70 | 7.74 | 7.41 | 2,458,743 |
| Apr 29 2022 | 7.70 | -0.15 | -1.91% | 7.84 | 7.90 | 7.69 | 1,580,038 |
| Apr 28 2022 | 7.85 | 0.01 | 0.13% | 7.86 | 7.8749 | 7.665 | 1,955,191 |
| Apr 27 2022 | 7.84 | 0.21 | 2.75% | 7.77 | 7.8869 | 7.63 | 2,321,091 |
| Apr 26 2022 | 7.63 | -0.45 | -5.57% | 8.03 | 8.05 | 7.63 | 3,549,810 |
| Apr 25 2022 | 8.08 | -0.11 | -1.34% | 8.22 | 8.22 | 7.90 | 3,720,063 |