Prospect Capital Corporation (PSEC) Historical Stock Data
4.83 ↑0.18 (3.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSEC is up 0.07% a day on average. There have been 18 days where Prospect Capital Corporation closed green and 12 days where PSEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.64 | 4.83 | ↑$0.20 (4.21%) | 4.64 | 4.84 | 4.68M |
| 2024-11-21 | 4.63 | 4.65 | ↑$0.02 (0.43%) | 4.58 | 4.66 | 4.10M |
| 2024-11-20 | 4.62 | 4.59 | ↓$0.03 (-0.65%) | 4.55 | 4.68 | 3.73M |
| 2024-11-19 | 4.52 | 4.64 | ↑$0.12 (2.65%) | 4.50 | 4.67 | 5.02M |
| 2024-11-18 | 4.40 | 4.51 | ↑$0.11 (2.50%) | 4.40 | 4.52 | 4.85M |
| 2024-11-15 | 4.38 | 4.42 | ↑$0.04 (0.91%) | 4.38 | 4.44 | 3.31M |
| 2024-11-14 | 4.30 | 4.38 | ↑$0.08 (1.86%) | 4.28 | 4.39 | 4.46M |
| 2024-11-13 | 4.28 | 4.28 | ↑$0.00 (0.00%) | 4.27 | 4.40 | 4.60M |
| 2024-11-12 | 4.37 | 4.27 | ↓$0.10 (-2.29%) | 4.25 | 4.40 | 5.82M |
| 2024-11-11 | 4.44 | 4.38 | ↓$0.06 (-1.35%) | 4.15 | 4.45 | 13.86M |
| 2024-11-08 | 4.85 | 4.47 | ↓$0.38 (-7.84%) | 4.39 | 4.86 | 22.33M |
| 2024-11-07 | 5.20 | 5.23 | ↑$0.03 (0.58%) | 5.18 | 5.28 | 1.84M |
| 2024-11-06 | 5.20 | 5.19 | ↓$0.01 (-0.19%) | 5.13 | 5.22 | 2.07M |
| 2024-11-05 | 5.09 | 5.13 | ↑$0.04 (0.79%) | 5.07 | 5.13 | 1.33M |
| 2024-11-04 | 5.13 | 5.08 | ↓$0.05 (-0.97%) | 5.06 | 5.13 | 2.22M |
| 2024-11-01 | 5.19 | 5.13 | ↓$0.06 (-1.16%) | 5.11 | 5.22 | 2.03M |
| 2024-10-31 | 5.19 | 5.19 | ↑$0.00 (0.00%) | 5.16 | 5.21 | 1.41M |
| 2024-10-30 | 5.23 | 5.16 | ↓$0.07 (-1.34%) | 5.15 | 5.24 | 2.07M |
| 2024-10-29 | 5.25 | 5.22 | ↓$0.03 (-0.57%) | 5.21 | 5.27 | 1.56M |
| 2024-10-28 | 5.30 | 5.33 | ↑$0.03 (0.57%) | 5.27 | 5.33 | 1.91M |
| 2024-10-25 | 5.36 | 5.31 | ↓$0.05 (-0.93%) | 5.30 | 5.41 | 3.04M |
| 2024-10-24 | 5.29 | 5.34 | ↑$0.05 (0.95%) | 5.28 | 5.35 | 2.18M |
| 2024-10-23 | 5.32 | 5.30 | ↓$0.02 (-0.38%) | 5.25 | 5.34 | 1.68M |
| 2024-10-22 | 5.34 | 5.33 | ↓$0.01 (-0.19%) | 5.29 | 5.38 | 2.12M |
| 2024-10-21 | 5.30 | 5.33 | ↑$0.03 (0.57%) | 5.28 | 5.34 | 1.38M |
| 2024-10-18 | 5.28 | 5.30 | ↑$0.02 (0.42%) | 5.26 | 5.32 | 1.55M |
| 2024-10-17 | 5.27 | 5.28 | ↑$0.01 (0.19%) | 5.24 | 5.29 | 1.20M |
| 2024-10-16 | 5.20 | 5.28 | ↑$0.08 (1.54%) | 5.20 | 5.29 | 1.57M |
| 2024-10-15 | 5.12 | 5.18 | ↑$0.06 (1.17%) | 5.12 | 5.20 | 1.56M |
| 2024-10-14 | 5.08 | 5.11 | ↑$0.03 (0.59%) | 5.04 | 5.13 | 1.79M |
Create an account or log in to view more rows.
$PSEC oversold
$PSEC wow you bulls are losers
$PSEC how low can she go
$PSEC going green
$PSEC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$PSEC not yet time to short
$PSEC oversold! Buy the dip
$PSEC Market is down
No worries
$PSEC this sell-off is meh.
$PSEC lets go!!