Free Trial

Prospect Capital (PSEC) Stock Chart & Stock Price History

→ Healthcare Takes A Big Step Forward With The Help Of AI (From The Bull Report) (Ad)
Free PSEC Stock Alerts
$5.40
-0.01 (-0.18%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Prospect Capital Stock Price Performance

5 Day
Performance
-1.28%
1 Month
Performance
-2.00%
3 Month
Performance
-12.76%
6 Month
Performance
-3.74%
Year-To-Date
Performance
-9.85%
1 Year
Performance
-21.40%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

PSEC Stock Chart for Tuesday, April, 23, 2024

PSEC Chart by TradingView

Prospect Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
02/02/2024$5.80$5.84
+0.69%		$5.86$5.761.63 million shs$2.40 billion
02/01/2024$5.86$5.80
-1.02%		$5.91$5.703.71 million shs$2.38 billion
01/31/2024$6.02$5.86
-2.66%		$6.04$5.843.16 million shs$2.40 billion
01/30/2024$6.16$6.02
-2.27%		$6.15$6.011.80 million shs$2.47 billion
01/29/2024$6.19$6.16
-0.48%		$6.19$6.121.15 million shs$2.53 billion
01/26/2024$6.24$6.19
-0.80%		$6.22$6.161.14 million shs$2.54 billion
01/25/2024$6.20$6.24
+0.65%		$6.24$6.171.63 million shs$2.56 billion
01/24/2024$6.19$6.20
+0.16%		$6.25$6.191.80 million shs$2.54 billion
01/23/2024$6.16$6.19
+0.49%		$6.24$6.151.64 million shs$2.54 billion
01/22/2024$6.07$6.16
+1.48%		$6.18$6.091.83 million shs$2.53 billion

Related Companies:
This page (NASDAQ:PSEC) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Man Who Predicted 2008: “This Will be Worse.”
Altimetry