Skip to main content

Prospect Capital Corporation - Closed End Fund (NQ:PSEC)

2.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 2.940 2.950 2.870 2.910 5,377,670 -0.07(-2.35%)
Aug 29, 2025 2.900 2.980 2.890 2.980 3,700,657 +0.08(+2.76%)
Aug 28, 2025 2.860 2.900 2.820 2.900 2,924,690 +0.00(+0.00%)
Aug 27, 2025 2.780 2.910 2.770 2.900 6,078,062 +0.11(+4.13%)
Aug 26, 2025 2.785 2.854 2.760 2.785 7,764,819 -0.02(-0.70%)
Aug 25, 2025 2.824 2.864 2.785 2.805 4,436,938 -0.02(-0.70%)
Aug 22, 2025 2.795 2.864 2.787 2.824 4,657,133 +0.03(+1.06%)
Aug 21, 2025 2.795 2.819 2.755 2.795 3,208,359 -0.01(-0.35%)
Aug 20, 2025 2.854 2.874 2.795 2.805 3,210,660 -0.04(-1.38%)
Aug 19, 2025 2.834 2.874 2.824 2.844 2,145,309 +0.01(+0.35%)
Aug 18, 2025 2.815 2.834 2.795 2.834 2,508,598 +0.03(+1.05%)
Aug 15, 2025 2.805 2.834 2.795 2.805 1,795,837 +0.00(+0.00%)
Aug 14, 2025 2.785 2.815 2.770 2.805 2,550,924 -0.01(-0.35%)
Aug 13, 2025 2.775 2.844 2.765 2.815 2,891,289 +0.03(+1.06%)
Aug 12, 2025 2.736 2.785 2.726 2.785 2,775,550 +0.04(+1.43%)
Aug 11, 2025 2.775 2.815 2.736 2.746 4,373,600 -0.01(-0.36%)
Aug 08, 2025 2.706 2.782 2.698 2.755 3,062,340 +0.04(+1.45%)
Aug 07, 2025 2.775 2.785 2.687 2.716 5,859,990 -0.07(-2.47%)
Aug 06, 2025 2.854 2.860 2.760 2.785 6,555,414 -0.07(-2.41%)
Aug 05, 2025 2.854 2.854 2.755 2.854 8,524,545 -0.01(-0.34%)
Aug 04, 2025 2.933 2.933 2.824 2.864 8,618,364 -0.06(-2.02%)
Aug 01, 2025 3.021 3.041 2.913 2.923 5,622,443 -0.13(-4.19%)
Jul 31, 2025 3.139 3.154 2.972 3.051 8,228,247 -0.09(-2.82%)
Jul 30, 2025 3.238 3.248 3.129 3.139 3,998,462 -0.11(-3.33%)
Jul 29, 2025 3.307 3.311 3.208 3.248 2,735,819 -0.05(-1.64%)
Jul 28, 2025 3.370 3.378 3.302 3.302 3,035,226 -0.06(-1.73%)
Jul 25, 2025 3.360 3.374 3.340 3.360 2,868,174 +0.00(+0.00%)
Jul 24, 2025 3.370 3.379 3.339 3.360 1,794,329 -0.01(-0.29%)
Jul 23, 2025 3.331 3.399 3.331 3.370 2,823,595 +0.05(+1.46%)
Jul 22, 2025 3.273 3.331 3.263 3.321 2,924,695 +0.06(+1.79%)
Jul 21, 2025 3.311 3.336 3.253 3.263 1,986,686 -0.03(-0.88%)
Jul 18, 2025 3.331 3.340 3.273 3.292 1,721,008 -0.03(-0.88%)
Jul 17, 2025 3.273 3.331 3.263 3.321 2,127,359 +0.03(+0.88%)
Jul 16, 2025 3.224 3.292 3.214 3.292 1,520,271 +0.08(+2.42%)
Jul 15, 2025 3.234 3.253 3.205 3.214 1,960,432 -0.01(-0.30%)
Jul 14, 2025 3.243 3.243 3.205 3.224 1,542,723 -0.03(-0.90%)
Jul 11, 2025 3.224 3.253 3.205 3.253 2,986,917 +0.03(+0.90%)
Jul 10, 2025 3.195 3.243 3.185 3.224 1,785,854 +0.03(+0.91%)
Jul 09, 2025 3.234 3.243 3.195 3.195 1,353,567 -0.03(-0.90%)
Jul 08, 2025 3.214 3.243 3.205 3.224 1,641,352 +0.01(+0.30%)
Jul 07, 2025 3.214 3.234 3.175 3.214 2,263,605 -0.01(-0.30%)
Jul 03, 2025 3.205 3.253 3.195 3.224 1,674,466 +0.01(+0.30%)
Jul 02, 2025 3.146 3.203 3.146 3.214 2,875,982 +0.08(+2.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.