Free Trial

Prospect Capital (PSEC) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free PSEC Stock Alerts
$5.59
+0.03 (+0.54%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Prospect Capital Stock Price Performance

5 Day
Performance
-0.53%
1 Month
Performance
+6.27%
3 Month
Performance
+2.76%
6 Month
Performance
-1.58%
Year-To-Date
Performance
-6.68%
1 Year
Performance
-12.38%
Receive PSEC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Prospect Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Daily Market Alerts
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…
Click below for your free report "Top 5 Tech Stocks to Buy in 2024",

PSEC Stock Chart for Friday, June, 7, 2024

PSEC Chart by TradingView

Prospect Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$5.56$5.59
+0.54%		$5.59$5.521.24 million shs$2.34 billion
06/06/2024$5.64$5.56
-1.42%		$5.64$5.551.66 million shs$2.32 billion
06/05/2024$5.66$5.64
-0.35%		$5.65$5.581.59 million shs$2.36 billion
06/04/2024$5.61$5.66
+0.89%		$5.67$5.601.30 million shs$2.36 billion
06/03/2024$5.62$5.61
-0.18%		$5.64$5.581.20 million shs$2.34 billion
05/31/2024$5.59$5.62
+0.54%		$5.66$5.571.18 million shs$2.35 billion
05/30/2024$5.58$5.59
+0.18%		$5.60$5.54959,079 shs$2.34 billion
05/29/2024$5.67$5.58
-1.59%		$5.62$5.571.30 million shs$2.33 billion
05/28/2024$5.69$5.67
-0.35%		$5.72$5.651.85 million shs$2.37 billion
05/27/2024$5.69$5.69$5.69$5.601.06 million shs$2.38 billion
05/24/2024$5.59$5.69
+1.79%		$5.69$5.601.06 million shs$2.38 billion
05/23/2024$5.68$5.59
-1.58%		$5.69$5.581.26 million shs$2.34 billion
05/22/2024$5.69$5.68
-0.18%		$5.72$5.651.35 million shs$2.37 billion
05/21/2024$5.62$5.69
+1.34%		$5.69$5.611.60 million shs$2.38 billion
05/20/2024$5.66$5.62
-0.80%		$5.68$5.582.03 million shs$2.35 billion
05/17/2024$5.61$5.66
+0.89%		$5.66$5.61973,595 shs$2.36 billion
05/16/2024$5.66$5.61
-0.88%		$5.67$5.521.81 million shs$2.34 billion
05/15/2024$5.59$5.66
+1.25%		$5.69$5.612.23 million shs$2.36 billion
05/14/2024$5.47$5.59
+2.19%		$5.59$5.491.94 million shs$2.34 billion
05/13/2024$5.47$5.47$5.50$5.411.25 million shs$2.29 billion
05/10/2024$5.45$5.47
+0.46%		$5.55$5.422.47 million shs$2.27 billion
05/09/2024$5.22$5.45
+4.31%		$5.55$5.283.71 million shs$2.26 billion
05/08/2024$5.26$5.22
-0.76%		$5.28$5.221.40 million shs$2.17 billion
05/07/2024$5.25$5.26
+0.19%		$5.29$5.251.15 million shs$2.18 billion
05/06/2024$5.23$5.25
+0.38%		$5.28$5.231.43 million shs$2.18 billion
05/03/2024$5.22$5.23
+0.19%		$5.28$5.231.20 million shs$2.17 billion
05/02/2024$5.25$5.22
-0.57%		$5.28$5.201.41 million shs$2.17 billion
05/01/2024$5.21$5.25
+0.77%		$5.28$5.171.32 million shs$2.18 billion
04/30/2024$5.24$5.21
-0.57%		$5.23$5.142.60 million shs$2.16 billion
04/29/2024$5.27$5.24
-0.57%		$5.31$5.222.22 million shs$2.18 billion
04/26/2024$5.24$5.27
+0.57%		$5.33$5.232.39 million shs$2.19 billion
04/25/2024$5.50$5.24
-4.73%		$5.44$5.203.24 million shs$2.18 billion
04/24/2024$5.48$5.50
+0.46%		$5.51$5.441.69 million shs$2.28 billion
04/23/2024$5.40$5.48
+1.39%		$5.48$5.42996,418 shs$2.27 billion
04/22/2024$5.41$5.40
-0.18%		$5.42$5.381.17 million shs$2.24 billion
04/19/2024$5.47$5.41
-1.10%		$5.50$5.391.81 million shs$2.25 billion
04/18/2024$5.42$5.47
+0.92%		$5.49$5.421.81 million shs$2.27 billion
04/17/2024$5.38$5.42
+0.74%		$5.44$5.371.27 million shs$2.25 billion
04/16/2024$5.42$5.38
-0.74%		$5.42$5.341.67 million shs$2.23 billion
04/15/2024$5.38$5.42
+0.74%		$5.45$5.381.68 million shs$2.25 billion
I’m a Crypto Millionaire. Here’s Why I Sold ALL My Bitcoin… (Ad)

Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from these levels.

But there are at least 10 different coins that I like even better.
04/12/2024$5.44$5.38
-1.10%		$5.45$5.351.35 million shs$2.23 billion
04/11/2024$5.45$5.44
-0.18%		$5.47$5.431.01 million shs$2.26 billion
04/10/2024$5.48$5.45
-0.55%		$5.47$5.421.26 million shs$2.26 billion
04/09/2024$5.46$5.48
+0.37%		$5.48$5.45834,696 shs$2.28 billion
04/08/2024$5.45$5.46
+0.18%		$5.47$5.431.01 million shs$2.27 billion
04/05/2024$5.43$5.45
+0.37%		$5.46$5.411.12 million shs$2.26 billion
04/04/2024$5.47$5.43
-0.73%		$5.50$5.421.52 million shs$2.25 billion
04/03/2024$5.44$5.47
+0.55%		$5.48$5.451.17 million shs$2.27 billion
04/02/2024$5.49$5.44
-0.91%		$5.48$5.421.81 million shs$2.26 billion
04/01/2024$5.52$5.49
-0.54%		$5.55$5.461.83 million shs$2.28 billion
03/29/2024$5.52$5.52$5.55$5.472.80 million shs$2.29 billion
03/28/2024$5.49$5.52
+0.55%		$5.55$5.472.80 million shs$2.29 billion
03/27/2024$5.46$5.49
+0.55%		$5.50$5.442.74 million shs$2.28 billion
03/26/2024$5.53$5.46
-1.27%		$5.49$5.451.96 million shs$2.27 billion
03/25/2024$5.51$5.53
+0.36%		$5.57$5.502.44 million shs$2.30 billion
03/22/2024$5.51$5.51$5.54$5.481.64 million shs$2.29 billion
03/21/2024$5.46$5.51
+0.92%		$5.57$5.452.01 million shs$2.29 billion
03/20/2024$5.48$5.46
-0.36%		$5.49$5.412.27 million shs$2.27 billion
03/19/2024$5.45$5.48
+0.55%		$5.50$5.441.46 million shs$2.28 billion
03/18/2024$5.56$5.45
-1.98%		$5.55$5.452.61 million shs$2.26 billion
03/15/2024$5.51$5.56
+0.91%		$5.58$5.482.47 million shs$2.31 billion
03/14/2024$5.58$5.51
-1.25%		$5.64$5.501.76 million shs$2.28 billion
03/13/2024$5.56$5.58
+0.36%		$5.63$5.531.65 million shs$2.31 billion
03/12/2024$5.51$5.56
+0.91%		$5.56$5.491.44 million shs$2.30 billion
03/11/2024$5.44$5.51
+1.29%		$5.53$5.401.87 million shs$2.28 billion
03/08/2024$5.44$5.44$5.54$5.431.90 million shs$2.25 billion
03/07/2024$5.45$5.44
-0.18%		$5.52$5.442.04 million shs$2.25 billion
03/06/2024$5.42$5.45
+0.55%		$5.49$5.432.25 million shs$2.26 billion

Related Companies:
This page (NASDAQ:PSEC) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored