PSEC

Prospect Capital Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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% 7.50 07:27:43
Open Price Low Price High Price Close Price Prev Close
7.50
more quote information »

PSEC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.587.697.237.452,320,101-0.08-1.06%
1 Month7.868.027.237.592,153,620-0.36-4.58%
3 Months8.218.637.237.901,713,031-0.71-8.65%
6 Months8.678.94967.238.181,840,448-1.17-13.49%
1 Year8.239.297.238.271,853,815-0.73-8.87%
3 Years6.769.293.6756.632,090,5350.7410.95%
5 Years8.339.293.6756.702,121,535-0.83-9.96%

PSEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 7.50 0.13 1.76% 7.37 7.55 7.365 2,047,127
May 24 2022 7.37 -0.10 -1.34% 7.47 7.505 7.23 3,122,675
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
See More Historical Prices »


Your Recent History
NASDAQ
PSEC
Prospect C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.