NASDAQ:PSEC
Prospect Capital Corporation Stock Price (Quote)
$5.25
+0.0400 (+0.768%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.14 | $5.54 | Wednesday, 1st May 2024 PSEC stock ended at $5.25. This is 0.768% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.10% from a day low at $5.17 to a day high of $5.28. |
| 90 days | $5.14 | $5.91 | |
| 52 weeks | $5.03 | $6.69 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $5.20 | $5.28 | $5.17 | $5.25 | 1 322 755 |
| Apr 30, 2024 | $5.22 | $5.23 | $5.14 | $5.21 | 2 596 426 |
| Apr 29, 2024 | $5.27 | $5.31 | $5.22 | $5.24 | 2 185 519 |
| Apr 26, 2024 | $5.30 | $5.33 | $5.23 | $5.27 | 2 390 368 |
| Apr 25, 2024 | $5.42 | $5.44 | $5.20 | $5.24 | 3 207 325 |
| Apr 24, 2024 | $5.46 | $5.51 | $5.44 | $5.50 | 1 680 367 |
| Apr 23, 2024 | $5.44 | $5.48 | $5.42 | $5.48 | 993 840 |
| Apr 22, 2024 | $5.41 | $5.42 | $5.38 | $5.40 | 1 162 282 |
| Apr 19, 2024 | $5.46 | $5.50 | $5.39 | $5.41 | 1 799 277 |
| Apr 18, 2024 | $5.45 | $5.49 | $5.42 | $5.47 | 1 805 558 |
| Apr 17, 2024 | $5.38 | $5.44 | $5.37 | $5.42 | 1 268 510 |
| Apr 16, 2024 | $5.41 | $5.42 | $5.34 | $5.38 | 1 670 905 |
| Apr 15, 2024 | $5.40 | $5.45 | $5.38 | $5.42 | 1 681 388 |
| Apr 12, 2024 | $5.45 | $5.45 | $5.35 | $5.38 | 1 348 468 |
| Apr 11, 2024 | $5.43 | $5.47 | $5.43 | $5.44 | 968 110 |
| Apr 10, 2024 | $5.43 | $5.47 | $5.42 | $5.45 | 1 259 609 |
| Apr 09, 2024 | $5.45 | $5.48 | $5.45 | $5.48 | 815 207 |
| Apr 08, 2024 | $5.45 | $5.47 | $5.43 | $5.46 | 999 609 |
| Apr 05, 2024 | $5.42 | $5.46 | $5.41 | $5.45 | 1 122 019 |
| Apr 04, 2024 | $5.48 | $5.50 | $5.42 | $5.43 | 1 507 930 |
| Apr 03, 2024 | $5.45 | $5.48 | $5.45 | $5.47 | 1 148 197 |
| Apr 02, 2024 | $5.46 | $5.48 | $5.42 | $5.44 | 1 804 986 |
| Apr 01, 2024 | $5.51 | $5.54 | $5.46 | $5.49 | 1 832 056 |
| Mar 28, 2024 | $5.49 | $5.55 | $5.47 | $5.52 | 2 709 414 |
| Mar 27, 2024 | $5.46 | $5.50 | $5.44 | $5.49 | 2 729 471 |
