Free Trial

Prospect Capital (PSEC) Stock Chart & Stock Price History

→ Who are Nvidia’s Silent Partners? (From Weiss Ratings) (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
-1.24%
1 Month
Performance
+2.66%
3 Month
Performance
+2.76%
6 Month
Performance
-3.12%
Year-To-Date
Performance
-6.68%
1 Year
Performance
-10.70%
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 Hedgeye
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 analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

PSEC Stock Chart for Sunday, June, 9, 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
Top 5 AI Stocks to Buy for 2024 (Ad)

The electric vehicle boom is accelerating – and fast.

Click to View The 5 Best AI Stocks to Invest In
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

Related Companies:
This page (NASDAQ:PSEC) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | 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
Major Elon Musk Crypto Leak Revealed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored