Prospect Capital Corporation (PSEC-A)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 16.2884 | 0.09 | 0.55 | 16.14 | 16.419899 | 16.14 | 4404 |
| 1739317200 | 16.2 | 0.32 | 2.02 | 15.9 | 16.32 | 15.9 | 21020 |
| 1739230800 | 15.88 | -0.12 | -0.72 | 16 | 16.1999 | 15.85 | 14114 |
| 1738971600 | 15.995 | -0.08 | -0.47 | 16.05 | 16.2499 | 15.82 | 14441 |
| 1738885200 | 16.07 | -0.41 | -2.49 | 16.43 | 16.43 | 16.07 | 15985 |
| 1738798800 | 16.48 | 0.23 | 1.42 | 16.29 | 16.48 | 16.059999 | 11217 |
| 1738712400 | 16.25 | 0.53 | 3.37 | 15.86 | 16.25 | 15.73 | 8393 |
| 1738626000 | 15.72 | 0.14 | 0.90 | 15.63 | 15.85 | 15.57 | 10469 |
| 1738366800 | 15.58 | -0.41 | -2.56 | 16.1 | 16.1 | 15.54 | 238597 |
| 1738280400 | 15.99 | -0.24 | -1.48 | 16.32 | 16.32 | 15.99 | 32327 |
| 1738194000 | 16.23 | 0.01 | 0.06 | 16.399999 | 16.399999 | 16.059999 | 18705 |
| 1738107600 | 16.219999 | -0.16 | -0.98 | 16.25 | 16.4206 | 16.12 | 15832 |
| 1738021200 | 16.379999 | 0.02 | 0.12 | 16.35 | 16.5 | 16.219999 | 19945 |
| 1737762000 | 16.36 | -0.18 | -1.09 | 16.489999 | 16.489999 | 16.23 | 17081 |
| 1737675600 | 16.54 | 0 | 0.00 | 16.54 | 16.54 | 16.54 | 0 |
| 1737589200 | 16.54 | -0.36 | -2.13 | 16.64 | 16.71 | 16.36 | 17258 |
| 1737502800 | 16.9 | 0.18 | 1.08 | 16.82 | 17.13 | 16.69 | 24545 |
| 1737157200 | 16.719999 | -0.2 | -1.18 | 17.02 | 17.25 | 16.719999 | 17813 |
| 1737070800 | 16.92 | -0.11 | -0.65 | 17.12 | 17.38 | 16.89 | 8428 |
| 1736984400 | 17.03 | 0.1 | 0.59 | 17.09 | 17.4899 | 16.93 | 18553 |
| 1736898000 | 16.93 | 0.04 | 0.24 | 17.1538 | 17.4999 | 16.399999 | 14610 |
| 1736811600 | 16.89 | -0.13 | -0.76 | 17.5 | 17.86 | 16.73 | 13134 |
| 1736552400 | 17.02 | -1.03 | -5.71 | 17.99 | 17.99 | 17.02 | 18401 |
| 1736379600 | 18.0513 | -0.25 | -1.36 | 18.18 | 18.3 | 17.97 | 5562 |
| 1736293200 | 18.3 | -0.2 | -1.08 | 18.4 | 18.45 | 18.21 | 6036 |
| 1736206800 | 18.5 | 0.38 | 2.10 | 18.18 | 18.5 | 18.073 | 9697 |
| 1735947600 | 18.12 | 0.18 | 1.01 | 17.9 | 18.21 | 17.9 | 9365 |
| 1735861200 | 17.9394 | 0.3 | 1.70 | 17.43 | 17.9394 | 17.43 | 6738 |
| 1735688400 | 17.64 | 0.23 | 1.32 | 18 | 18 | 16.76 | 17529 |
| 1735602000 | 17.4101 | 0 | 0.00 | 17.25 | 17.5 | 17.25 | 12895 |
| 1735342800 | 17.41 | 0.02 | 0.12 | 17.27 | 17.655 | 16.97 | 11301 |
| 1735256400 | 17.39 | -0.54 | -3.01 | 17.94 | 17.94 | 17.2698 | 9547 |
| 1735077840 | 17.93 | 0.01 | 0.06 | 17.77 | 17.93 | 17.435 | 6537 |
| 1734997200 | 17.92 | 0 | 0.00 | 17.75 | 18.02 | 17.75 | 6546 |
| 1734738000 | 17.92 | -0.03 | -0.17 | 18 | 18.865 | 17.78 | 24926 |
| 1734651600 | 17.95 | -0.64 | -3.44 | 18.59 | 18.59 | 17.66 | 15665 |
| 1734565200 | 18.5901 | -0.3 | -1.60 | 18.84 | 19 | 18.59 | 3017 |
| 1734478800 | 18.8928 | 0.04 | 0.20 | 18.86 | 18.9499 | 18.85 | 6707 |
| 1734392400 | 18.8554 | -0 | -0.02 | 18.85 | 18.9476 | 18.85 | 7704 |
| 1734133200 | 18.86 | -0.28 | -1.46 | 19 | 19.04 | 18.86 | 7539 |
| 1734046800 | 19.14 | -0.35 | -1.80 | 19.49 | 19.5742 | 19.0235 | 15122 |
| 1733960400 | 19.49 | -0.37 | -1.86 | 19.82 | 19.9899 | 19.25 | 3993 |
| 1733874000 | 19.86 | 0.15 | 0.76 | 19.63 | 19.86 | 19.11 | 11725 |
| 1733787600 | 19.71 | -0.07 | -0.35 | 20.18 | 20.18 | 19.625 | 7958 |
| 1733528400 | 19.78 | -0.01 | -0.06 | 20 | 20.1612 | 19.7632 | 6319 |
| 1733442000 | 19.7919 | 0.18 | 0.89 | 19.74 | 20.2399 | 19.66 | 4972 |
| 1733355600 | 19.6166 | 0.03 | 0.14 | 19.59 | 20.2 | 19.438 | 5236 |
| 1733269200 | 19.59 | 0.29 | 1.49 | 19.6 | 19.6 | 19.25 | 6225 |
| 1733182800 | 19.3016 | -0.07 | -0.38 | 19.6 | 19.6 | 19.2 | 10814 |
| 1732917840 | 19.375 | 0.07 | 0.39 | 19.44 | 19.45 | 19.375 | 1070 |
| 1732750800 | 19.3 | -0.01 | -0.05 | 19.36 | 19.365 | 19.3 | 5233 |
| 1732664400 | 19.31 | -0.01 | -0.08 | 19.4 | 19.4196 | 19.3 | 3929 |
| 1732578000 | 19.3245 | 0.17 | 0.91 | 19.4 | 20.1099 | 19.2801 | 12557 |
| 1732318800 | 19.15 | 0.1 | 0.53 | 19.01 | 19.15 | 19 | 5724 |
| 1732232400 | 19.049 | 0.55 | 2.97 | 18.5648 | 19.15 | 18.51 | 20424 |
| 1732146000 | 18.5 | -0.36 | -1.91 | 18.34 | 18.83 | 18.34 | 5988 |
| 1732059600 | 18.86 | -0.34 | -1.77 | 18.42 | 18.87 | 18.2686 | 6209 |
| 1731973200 | 19.2 | 0.6 | 3.23 | 18.43 | 19.2 | 18.11 | 10965 |
| 1731714000 | 18.5999 | -0.22 | -1.17 | 18.8 | 18.8 | 18.31 | 6802 |
| 1731627600 | 18.82 | -0.03 | -0.16 | 19.2499 | 19.2499 | 18.67 | 3975 |
| 1731541200 | 18.85 | 0.58 | 3.17 | 18.35 | 19 | 18.35 | 14160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
