NYSE - Delayed Quote USD

Prospect Capital Corporation (PSEC-PA)

Compare
19.49 -0.37 (-1.86%)
At close: December 11 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 19.99 19.99 19.25 19.49 19.49 3,993
Dec 10, 2024 19.63 19.86 19.11 19.86 19.86 11,725
Dec 9, 2024 20.18 20.18 19.63 19.71 19.71 7,958
Dec 6, 2024 20.16 20.16 19.76 19.78 19.78 6,319
Dec 5, 2024 20.24 20.24 19.67 19.79 19.79 4,972
Dec 4, 2024 19.44 20.20 19.44 19.62 19.62 5,236
Dec 3, 2024 19.60 19.60 19.25 19.59 19.59 6,225
Dec 2, 2024 19.60 19.60 19.20 19.30 19.30 10,814
Nov 29, 2024 19.45 19.45 19.38 19.38 19.38 1,070
Nov 27, 2024 19.36 19.36 19.30 19.30 19.30 5,233
Nov 26, 2024 19.37 19.42 19.30 19.31 19.31 4,029
Nov 25, 2024 19.40 20.11 19.28 19.32 19.32 12,557
Nov 22, 2024 19.01 19.15 19.00 19.15 19.15 5,724
Nov 21, 2024 18.56 19.15 18.51 19.05 19.05 20,424
Nov 20, 2024 18.34 18.83 18.34 18.50 18.50 5,988
Nov 19, 2024 18.27 18.87 18.27 18.86 18.86 6,209
Nov 18, 2024 18.43 19.20 18.11 19.20 19.20 10,965
Nov 15, 2024 18.58 18.60 18.31 18.60 18.60 6,802
Nov 14, 2024 19.25 19.25 18.74 18.82 18.82 3,975
Nov 13, 2024 18.35 19.00 18.35 18.85 18.85 14,160
Nov 12, 2024 18.24 18.65 18.06 18.27 18.27 7,232
Nov 11, 2024 18.40 18.65 17.95 18.24 18.24 10,652
Nov 8, 2024 19.38 19.40 18.34 18.64 18.64 22,566
Nov 7, 2024 20.93 20.93 19.15 19.40 19.40 4,200
Nov 6, 2024 19.45 19.60 19.30 19.50 19.50 3,378
Nov 5, 2024 19.40 19.91 19.39 19.91 19.91 9,998
Nov 4, 2024 19.70 19.70 19.25 19.29 19.29 2,345
Nov 1, 2024 19.74 19.99 19.01 19.11 19.11 10,198
Oct 31, 2024 19.70 19.70 18.88 19.50 19.50 16,511
Oct 30, 2024 19.51 19.51 19.17 19.40 19.40 4,819
Oct 29, 2024 19.60 20.00 19.40 19.51 19.51 4,304
Oct 28, 2024 19.40 20.12 19.40 19.99 19.99 6,864
Oct 25, 2024 19.30 19.94 19.24 19.44 19.44 6,725
Oct 24, 2024 20.18 20.26 19.10 19.14 19.14 9,863
Oct 23, 2024 21.08 21.08 20.12 20.26 20.26 23,441
Oct 22, 2024 20.80 21.17 20.80 21.09 21.09 10,609
Oct 21, 2024 21.20 21.20 20.79 20.80 20.80 3,361
Oct 18, 2024 21.02 21.54 21.00 21.25 21.25 13,124
Oct 17, 2024 20.88 21.20 20.69 21.07 21.07 10,386
Oct 16, 2024 0.33 Dividend
Oct 16, 2024 20.80 20.88 20.51 20.88 20.88 13,624
Oct 15, 2024 21.13 21.15 20.93 20.93 20.60 10,563
Oct 14, 2024 20.50 21.05 20.39 21.05 20.71 16,116
Oct 11, 2024 19.95 20.85 19.75 20.85 20.52 16,845
Oct 10, 2024 19.75 19.95 19.75 19.90 19.58 3,064
Oct 9, 2024 19.95 19.95 19.75 19.80 19.48 7,079
Oct 8, 2024 19.89 19.91 19.84 19.88 19.56 5,078
Oct 7, 2024 19.90 20.15 19.90 20.07 19.75 2,463
Oct 4, 2024 20.00 20.12 19.87 19.88 19.56 2,574
Oct 3, 2024 19.84 20.10 19.84 19.89 19.57 11,189
Oct 2, 2024 19.58 19.91 19.57 19.91 19.59 7,180
Oct 1, 2024 18.98 19.59 18.98 19.57 19.26 7,723
Sep 30, 2024 19.32 19.35 18.79 19.00 18.70 12,483
Sep 27, 2024 19.85 19.85 19.20 19.31 19.00 9,907
Sep 26, 2024 19.69 19.90 19.52 19.90 19.58 11,018
Sep 25, 2024 19.86 19.86 19.70 19.80 19.48 6,590
Sep 24, 2024 20.01 20.09 19.50 19.95 19.63 4,092
Sep 23, 2024 20.24 20.43 20.01 20.14 19.82 20,591
Sep 20, 2024 20.07 20.57 20.07 20.25 19.93 11,457
Sep 19, 2024 20.01 20.46 20.01 20.35 20.02 20,022
Sep 18, 2024 19.98 19.98 19.50 19.95 19.63 5,133
Sep 17, 2024 19.79 20.00 19.69 20.00 19.68 16,220
Sep 16, 2024 19.70 19.70 19.50 19.65 19.33 7,367
Sep 13, 2024 19.24 19.77 19.24 19.65 19.34 10,559
Sep 12, 2024 19.50 19.65 19.30 19.42 19.11 9,398
Sep 11, 2024 19.32 19.48 19.02 19.48 19.17 10,031
Sep 10, 2024 18.92 19.22 18.62 19.22 18.91 9,870
Sep 9, 2024 18.68 19.19 18.64 19.19 18.88 8,512
Sep 6, 2024 18.65 18.72 18.26 18.72 18.42 7,810
Sep 5, 2024 18.09 18.70 18.08 18.70 18.40 17,145
Sep 4, 2024 17.94 18.22 17.94 18.12 17.83 15,183
Sep 3, 2024 18.13 18.30 17.88 17.94 17.65 37,909
Aug 30, 2024 19.10 19.25 17.93 18.13 17.84 55,597
Aug 29, 2024 18.75 19.24 18.70 19.24 18.93 9,824
Aug 28, 2024 19.30 19.32 18.50 18.95 18.65 14,467
Aug 27, 2024 18.50 19.30 18.00 18.96 18.66 25,238
Aug 26, 2024 19.23 19.23 17.89 18.26 17.97 12,309
Aug 23, 2024 19.53 19.53 18.21 19.17 18.86 17,572
Aug 22, 2024 18.53 19.64 17.85 19.64 19.33 16,288
Aug 21, 2024 18.00 18.51 18.00 18.51 18.21 18,879
Aug 20, 2024 17.87 17.99 17.80 17.94 17.66 6,944
Aug 19, 2024 17.31 18.00 17.16 17.93 17.64 16,588
Aug 16, 2024 16.77 17.26 16.68 17.18 16.91 18,647
Aug 15, 2024 16.58 17.00 16.58 16.89 16.62 12,467
Aug 14, 2024 16.79 16.92 16.59 16.78 16.51 18,378
Aug 13, 2024 16.25 16.83 16.25 16.83 16.56 19,075
Aug 12, 2024 16.40 16.40 16.12 16.20 15.94 10,013
Aug 9, 2024 16.40 16.66 16.23 16.33 16.07 18,957
Aug 8, 2024 16.63 16.77 16.25 16.71 16.44 42,341
Aug 7, 2024 17.49 17.49 16.67 16.89 16.62 58,163
Aug 6, 2024 17.35 17.90 17.30 17.70 17.42 10,264
Aug 5, 2024 17.44 17.48 17.01 17.38 17.10 8,556
Aug 2, 2024 17.39 17.50 17.25 17.50 17.22 7,172
Aug 1, 2024 17.22 17.43 17.18 17.36 17.08 19,374
Jul 31, 2024 17.50 17.50 17.12 17.50 17.22 17,537
Jul 30, 2024 17.50 17.50 17.30 17.32 17.04 6,346
Jul 29, 2024 17.16 17.39 17.16 17.39 17.11 4,533
Jul 26, 2024 17.05 17.25 17.05 17.19 16.91 5,021
Jul 25, 2024 16.87 17.23 16.87 17.23 16.95 7,239
Jul 24, 2024 17.20 17.33 16.80 16.89 16.62 13,198
Jul 23, 2024 17.20 17.22 17.01 17.20 16.93 11,949
Jul 22, 2024 17.00 17.43 17.00 17.20 16.93 12,265
Jul 19, 2024 16.35 16.93 16.25 16.93 16.66 20,521
Jul 18, 2024 16.72 16.75 16.27 16.43 16.17 20,403
Jul 17, 2024 0.33 Dividend
Jul 17, 2024 17.04 17.04 16.54 16.75 16.48 17,711
Jul 16, 2024 17.37 17.49 17.05 17.38 16.77 18,155
Jul 15, 2024 17.21 17.40 17.01 17.10 16.50 16,931
Jul 12, 2024 17.05 17.20 16.91 17.20 16.60 7,833
Jul 11, 2024 16.90 16.97 16.84 16.96 16.37 6,046
Jul 10, 2024 16.80 16.90 16.42 16.90 16.31 43,356
Jul 9, 2024 16.92 16.93 16.64 16.72 16.14 17,075
Jul 8, 2024 16.74 17.05 16.74 16.82 16.23 8,887
Jul 5, 2024 17.09 17.37 16.60 16.74 16.16 23,359
Jul 3, 2024 16.96 17.01 16.85 16.99 16.40 14,136
Jul 2, 2024 16.78 17.25 16.78 16.90 16.31 13,236
Jul 1, 2024 16.98 16.98 16.70 16.86 16.27 4,896
Jun 28, 2024 16.97 17.20 16.60 16.70 16.12 14,002
Jun 27, 2024 17.51 17.87 17.00 17.08 16.49 14,078
Jun 26, 2024 17.77 17.77 17.37 17.47 16.86 12,777
Jun 25, 2024 17.75 17.80 17.65 17.65 17.03 3,329
Jun 24, 2024 17.42 17.80 17.40 17.75 17.13 5,112
Jun 21, 2024 17.49 17.49 17.30 17.30 16.70 5,400
Jun 20, 2024 17.05 17.30 17.02 17.24 16.64 8,626
Jun 18, 2024 17.20 17.23 17.00 17.23 16.62 8,436
Jun 17, 2024 17.64 17.64 17.00 17.01 16.42 6,535
Jun 14, 2024 17.80 17.80 17.55 17.64 17.02 2,107
Jun 13, 2024 17.32 17.55 17.32 17.55 16.94 2,557
Jun 12, 2024 17.33 17.50 17.33 17.46 16.85 4,313
Jun 11, 2024 17.80 17.80 17.00 17.31 16.70 7,660
Jun 10, 2024 17.46 17.46 17.11 17.29 16.69 4,904
Jun 7, 2024 17.18 17.52 16.97 17.43 16.82 12,477
Jun 6, 2024 16.84 17.35 16.63 17.35 16.74 11,385
Jun 5, 2024 16.89 16.95 16.42 16.85 16.26 8,845
Jun 4, 2024 16.83 16.90 16.48 16.90 16.31 11,032
Jun 3, 2024 17.00 17.19 16.76 16.83 16.24 14,566
May 31, 2024 17.33 17.33 16.78 16.85 16.26 13,235
May 30, 2024 17.52 17.52 17.05 17.15 16.55 18,568
May 29, 2024 17.28 17.53 16.85 16.97 16.38 9,893
May 28, 2024 17.63 17.63 17.26 17.31 16.70 7,560
May 24, 2024 17.79 17.79 17.35 17.50 16.89 13,074
May 23, 2024 18.25 18.25 17.33 17.66 17.05 12,054
May 22, 2024 18.16 18.16 18.13 18.13 17.50 1,691
May 21, 2024 18.10 18.10 17.95 18.05 17.42 2,604
May 20, 2024 18.00 18.04 17.78 17.78 17.16 5,882
May 17, 2024 17.93 17.93 17.46 17.93 17.30 8,852
May 16, 2024 17.89 18.25 17.45 18.25 17.61 4,583
May 15, 2024 17.38 18.22 17.20 17.90 17.28 9,768
May 14, 2024 17.53 17.53 17.10 17.10 16.50 7,723
May 13, 2024 17.45 17.45 17.20 17.30 16.69 4,381
May 10, 2024 17.73 17.73 17.26 17.36 16.75 4,535
May 9, 2024 17.50 17.76 17.50 17.50 16.89 5,051
May 8, 2024 17.87 17.87 17.21 17.46 16.85 6,434
May 7, 2024 17.70 18.10 17.54 17.80 17.18 7,505
May 6, 2024 17.69 17.69 17.50 17.68 17.06 3,878
May 3, 2024 17.25 17.30 17.06 17.30 16.70 3,483
May 2, 2024 17.54 17.69 17.00 17.01 16.42 5,670
May 1, 2024 17.55 17.55 17.00 17.31 16.71 8,857
Apr 30, 2024 17.47 17.47 17.12 17.20 16.60 5,626
Apr 29, 2024 17.72 17.72 17.27 17.33 16.72 6,779
Apr 26, 2024 17.30 17.55 17.27 17.52 16.91 2,657
Apr 25, 2024 17.29 17.54 17.02 17.27 16.67 9,251
Apr 24, 2024 17.76 17.76 17.31 17.31 16.71 4,439
Apr 23, 2024 17.32 17.65 17.22 17.62 17.00 4,714
Apr 22, 2024 17.49 17.75 17.15 17.15 16.55 10,149
Apr 19, 2024 17.80 17.80 17.09 17.17 16.57 4,264
Apr 18, 2024 17.15 17.18 17.15 17.18 16.58 1,736
Apr 17, 2024 17.54 17.54 17.00 17.00 16.41 7,481
Apr 16, 2024 0.33 Dividend
Apr 16, 2024 17.15 18.06 16.99 17.08 16.48 7,379
Apr 15, 2024 18.48 18.48 17.15 17.32 16.40 21,683
Apr 12, 2024 18.90 18.90 18.00 18.00 17.04 2,757
Apr 11, 2024 18.93 18.93 18.25 18.43 17.44 5,696
Apr 10, 2024 18.60 19.00 18.60 18.65 17.65 8,699
Apr 9, 2024 18.91 18.99 18.64 18.64 17.64 5,499
Apr 8, 2024 18.95 18.95 18.55 18.93 17.92 4,278
Apr 5, 2024 18.92 19.01 18.50 19.01 17.99 2,924
Apr 4, 2024 19.05 19.05 18.75 18.88 17.87 6,221
Apr 3, 2024 19.09 19.29 18.75 18.88 17.87 5,152
Apr 2, 2024 19.00 19.03 18.75 18.88 17.86 5,141
Apr 1, 2024 19.10 19.12 18.50 19.01 17.99 8,371
Mar 28, 2024 18.94 19.10 18.51 19.09 18.07 4,425
Mar 27, 2024 19.01 19.01 18.65 18.75 17.75 6,319
Mar 26, 2024 19.00 19.00 18.81 18.96 17.94 3,641
Mar 25, 2024 18.62 18.96 18.62 18.96 17.94 4,296
Mar 22, 2024 19.00 19.12 18.55 18.55 17.55 1,934
Mar 21, 2024 18.50 19.00 18.38 18.38 17.40 6,065
Mar 20, 2024 18.28 18.50 18.17 18.39 17.41 6,569
Mar 19, 2024 18.36 18.55 18.00 18.03 17.06 6,663
Mar 18, 2024 18.32 18.52 18.18 18.52 17.53 3,327
Mar 15, 2024 18.47 18.47 18.27 18.32 17.34 7,121
Mar 14, 2024 18.43 18.48 18.43 18.47 17.48 1,652
Mar 13, 2024 18.39 18.89 18.36 18.48 17.49 5,085
Mar 12, 2024 18.81 19.12 18.24 18.25 17.27 13,212
Mar 11, 2024 19.19 19.19 18.98 19.09 18.07 2,537
Mar 8, 2024 19.06 19.15 18.95 18.99 17.97 5,703
Mar 7, 2024 18.83 18.92 18.71 18.92 17.91 4,002
Mar 6, 2024 18.81 18.91 18.45 18.45 17.46 6,261
Mar 5, 2024 18.57 18.59 18.27 18.40 17.41 4,437
Mar 4, 2024 19.48 19.48 18.42 18.42 17.44 20,479
Mar 1, 2024 19.48 19.48 19.15 19.48 18.44 18,766
Feb 29, 2024 18.50 19.86 18.04 19.71 18.65 43,944
Feb 28, 2024 18.64 18.69 18.24 18.52 17.53 8,419
Feb 27, 2024 18.40 18.77 18.40 18.48 17.49 7,021
Feb 26, 2024 18.24 18.47 18.24 18.36 17.38 17,283
Feb 23, 2024 18.41 18.50 17.90 17.90 16.94 6,603
Feb 22, 2024 17.50 18.25 17.50 17.87 16.91 8,330
Feb 21, 2024 18.11 18.22 17.75 17.87 16.91 5,358
Feb 20, 2024 18.07 18.25 17.80 18.03 17.06 9,111
Feb 16, 2024 17.82 18.20 17.72 18.16 17.19 11,951
Feb 15, 2024 18.30 18.45 17.80 17.94 16.98 4,210
Feb 14, 2024 18.21 18.30 18.10 18.30 17.32 1,809
Feb 13, 2024 18.15 18.43 17.81 17.92 16.96 18,122
Feb 12, 2024 18.50 18.50 17.72 18.18 17.21 22,924
Feb 9, 2024 18.36 18.38 18.00 18.38 17.40 18,376
Feb 8, 2024 18.43 18.44 18.38 18.44 17.45 3,244
Feb 7, 2024 18.49 18.49 18.36 18.44 17.45 4,221
Feb 6, 2024 18.35 18.50 18.35 18.49 17.50 2,719
Feb 5, 2024 18.82 18.82 18.35 18.39 17.41 8,636
Feb 2, 2024 18.80 18.80 18.59 18.76 17.76 5,772
Feb 1, 2024 18.62 18.83 18.60 18.79 17.78 4,556
Jan 31, 2024 18.70 18.70 18.50 18.51 17.52 8,669
Jan 30, 2024 18.95 18.95 18.73 18.73 17.73 6,788
Jan 29, 2024 18.92 18.92 18.54 18.75 17.75 3,287
Jan 26, 2024 18.99 19.10 18.75 18.94 17.93 15,121
Jan 25, 2024 18.84 18.99 18.79 18.99 17.97 7,480
Jan 24, 2024 18.54 18.71 18.15 18.71 17.71 6,382
Jan 23, 2024 18.80 18.81 18.48 18.81 17.80 1,006
Jan 22, 2024 18.48 18.74 18.25 18.55 17.56 8,908
Jan 19, 2024 18.40 18.74 18.15 18.17 17.20 10,335
Jan 18, 2024 18.68 18.69 18.46 18.50 17.51 5,634
Jan 17, 2024 18.61 18.70 18.39 18.56 17.57 4,081
Jan 16, 2024 0.33 Dividend
Jan 16, 2024 18.42 18.70 18.35 18.70 17.70 11,908
Jan 12, 2024 18.63 18.79 18.60 18.79 17.47 2,442
Jan 11, 2024 18.52 18.60 18.50 18.60 17.29 5,605
Jan 10, 2024 18.75 18.93 18.52 18.55 17.24 11,643
Jan 9, 2024 18.77 18.99 18.67 18.91 17.57 17,414
Jan 8, 2024 18.47 18.78 18.30 18.78 17.46 8,306
Jan 5, 2024 18.02 18.37 18.02 18.27 16.99 5,999
Jan 4, 2024 18.00 18.44 18.00 18.02 16.75 11,142
Jan 3, 2024 17.98 17.98 17.61 17.92 16.66 12,102
Jan 2, 2024 17.74 18.49 17.41 17.69 16.44 35,003
Dec 29, 2023 18.36 18.45 17.61 17.61 16.37 138,934
Dec 28, 2023 18.65 18.92 18.22 18.30 17.01 45,388
Dec 27, 2023 18.75 18.79 18.38 18.54 17.24 41,311
Dec 26, 2023 18.00 18.91 18.00 18.52 17.22 56,200
Dec 22, 2023 17.89 17.90 17.67 17.67 16.43 16,003
Dec 21, 2023 17.99 18.04 17.67 17.74 16.49 9,007
Dec 20, 2023 17.61 18.08 17.61 17.86 16.61 17,203
Dec 19, 2023 17.38 17.93 17.10 17.90 16.64 21,799
Dec 18, 2023 16.57 17.51 16.57 17.35 16.13 39,902
Dec 15, 2023 16.33 16.52 16.33 16.36 15.21 3,691
Dec 14, 2023 15.97 16.55 15.96 16.26 15.12 35,316
Dec 13, 2023 16.05 16.15 15.66 15.87 14.75 22,925
Dec 12, 2023 16.01 16.33 16.01 16.15 15.01 5,443

Related Tickers

RMMZ RiverNorth Managed Duration Municipal Income Fund II, Inc.
15.93
+0.33%
 
DMB BNY Mellon Municipal Bond Infrastructure Fund, Inc.
10.97
+0.27%
 
ECC-PD Eagle Point Credit Company Inc.
20.30
+0.55%
 
BGR BlackRock Energy and Resources Trust
13.33
+0.15%
 
LDP Cohen & Steers Limited Duration Preferred and Income Fund, Inc.
21.02
-0.57%
 
PRIF-PD Priority Income Fund, Inc.
24.34
-0.10%
 
NCV-PA Virtus Convertible & Income Fund
22.07
-0.05%
 
PRIF-PF Priority Income Fund, Inc.
24.42
-0.33%
 
PRIF-PL Priority Income Fund, Inc.
23.85
+0.66%
 
HFRO Highland Funds I - Highland Opportunities and Income Fund
5.81
+0.87%