Free Trial

Prospect Capital (PSEC) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free PSEC Stock Alerts
$5.23
+0.01 (+0.19%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Prospect Capital Stock Price Performance

5 Day
Performance
-0.19%
1 Month
Performance
-3.68%
3 Month
Performance
-10.45%
6 Month
Performance
-5.08%
Year-To-Date
Performance
-12.69%
1 Year
Performance
-14.26%
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 Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

PSEC Stock Chart for Saturday, May, 4, 2024

PSEC Chart by TradingView

Prospect Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
FW: 234x Gain (Ad)

This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.

Click here.
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
03/05/2024$5.50$5.42
-1.45%		$5.50$5.412.22 million shs$2.24 billion
03/04/2024$5.50$5.50$5.57$5.482.04 million shs$2.28 billion
03/01/2024$5.52$5.50
-0.36%		$5.55$5.492.17 million shs$2.28 billion
02/29/2024$5.50$5.52
+0.36%		$5.57$5.501.65 million shs$2.29 billion
02/28/2024$5.65$5.50
-2.65%		$5.66$5.502.55 million shs$2.28 billion
02/27/2024$5.59$5.65
+1.07%		$5.66$5.581.21 million shs$2.34 billion
02/26/2024$5.74$5.59
-2.61%		$5.78$5.582.33 million shs$2.31 billion
02/23/2024$5.71$5.74
+0.53%		$5.75$5.682.25 million shs$2.38 billion
02/22/2024$5.83$5.71
-2.06%		$5.86$5.702.37 million shs$2.36 billion
02/21/2024$5.66$5.83
+3.00%		$5.85$5.642.59 million shs$2.41 billion
02/20/2024$5.83$5.66
-2.92%		$5.84$5.652.30 million shs$2.34 billion
02/19/2024$5.83$5.83$5.85$5.592.71 million shs$2.41 billion
02/16/2024$5.70$5.83
+2.28%		$5.85$5.592.71 million shs$2.41 billion
02/15/2024$5.42$5.70
+5.17%		$5.74$5.433.65 million shs$2.36 billion
02/14/2024$5.33$5.42
+1.69%		$5.45$5.342.00 million shs$2.24 billion
02/13/2024$5.42$5.33
-1.66%		$5.41$5.303.09 million shs$2.21 billion
02/12/2024$5.41$5.42
+0.18%		$5.47$5.235.11 million shs$2.22 billion
02/09/2024$5.81$5.41
-6.88%		$5.76$5.2910.72 million shs$2.22 billion
02/08/2024$5.81$5.81$5.84$5.781.72 million shs$2.38 billion
02/07/2024$5.80$5.81
+0.17%		$5.86$5.741.49 million shs$2.38 billion
02/06/2024$5.82$5.80
-0.34%		$5.84$5.771.57 million shs$2.38 billion
02/05/2024$5.84$5.82
-0.34%		$5.84$5.731.58 million shs$2.39 billion

Related Companies:
This page (NASDAQ:PSEC) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace