Prospect Capital Corp (NQ: PSEC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	5.340	5.359	5.290	5.340	1,464,933	-0.01(-0.19%)
Sep 30, 2024	5.300	5.360	5.280	5.350	1,910,247	+0.04(+0.75%)
Sep 27, 2024	5.260	5.330	5.260	5.310	1,374,180	+0.03(+0.57%)
Sep 26, 2024	5.330	5.375	5.250	5.280	2,285,282	-0.05(-0.94%)
Sep 25, 2024	5.490	5.490	5.320	5.330	2,950,929	-0.14(-2.56%)
Sep 24, 2024	5.450	5.520	5.450	5.470	2,394,651	+0.03(+0.55%)
Sep 23, 2024	5.510	5.525	5.430	5.440	2,096,872	-0.05(-0.91%)
Sep 20, 2024	5.500	5.550	5.430	5.490	4,794,330	+0.01(+0.18%)
Sep 19, 2024	5.430	5.490	5.360	5.480	2,976,818	+0.06(+1.11%)
Sep 18, 2024	5.420	5.460	5.340	5.420	4,007,305	+0.02(+0.37%)
Sep 17, 2024	5.510	5.520	5.390	5.400	3,138,988	-0.09(-1.64%)
Sep 16, 2024	5.550	5.570	5.415	5.490	3,108,245	-0.06(-1.08%)
Sep 13, 2024	5.440	5.565	5.420	5.550	3,378,289	+0.14(+2.59%)
Sep 12, 2024	5.340	5.430	5.300	5.410	1,935,698	+0.09(+1.69%)
Sep 11, 2024	5.300	5.320	5.220	5.320	1,493,763	+0.04(+0.76%)
Sep 10, 2024	5.340	5.340	5.250	5.280	1,468,944	-0.02(-0.38%)
Sep 09, 2024	5.310	5.350	5.290	5.300	3,023,132	+0.02(+0.38%)
Sep 06, 2024	5.260	5.300	5.190	5.280	3,420,548	+0.05(+0.96%)
Sep 05, 2024	5.250	5.310	5.210	5.230	2,744,018	+0.02(+0.38%)
Sep 04, 2024	5.160	5.275	5.160	5.210	3,310,326	+0.05(+0.97%)
Sep 03, 2024	5.200	5.290	5.120	5.160	4,209,245	-0.07(-1.34%)
Aug 30, 2024	5.000	5.230	4.995	5.230	6,417,009	+0.23(+4.60%)
Aug 29, 2024	4.980	5.040	4.920	5.000	3,480,809	-0.02(-0.40%)
Aug 28, 2024	5.000	5.030	4.930	5.020	2,619,929	-0.07(-1.38%)
Aug 27, 2024	5.030	5.090	5.010	5.090	3,240,318	+0.10(+2.00%)
Aug 26, 2024	5.080	5.100	4.980	4.990	3,350,351	-0.09(-1.77%)
Aug 23, 2024	5.060	5.130	5.060	5.080	2,228,181	+0.00(+0.00%)
Aug 22, 2024	5.120	5.130	4.995	5.080	3,660,022	-0.03(-0.59%)
Aug 21, 2024	5.000	5.110	4.960	5.110	2,882,347	+0.14(+2.82%)
Aug 20, 2024	4.960	4.980	4.950	4.970	1,824,685	-0.02(-0.40%)
Aug 19, 2024	5.040	5.040	4.930	4.990	3,079,030	-0.01(-0.20%)
Aug 16, 2024	4.980	5.010	4.930	5.000	2,781,105	+0.05(+1.01%)
Aug 15, 2024	4.850	5.030	4.830	4.950	3,107,828	+0.11(+2.27%)
Aug 14, 2024	4.840	4.860	4.785	4.840	2,574,785	+0.00(+0.00%)
Aug 13, 2024	4.830	4.890	4.820	4.840	2,045,080	+0.01(+0.21%)
Aug 12, 2024	4.750	4.870	4.750	4.830	2,684,184	+0.08(+1.68%)
Aug 09, 2024	4.920	4.920	4.690	4.750	7,346,693	-0.16(-3.26%)
Aug 08, 2024	4.960	4.959	4.810	4.910	5,656,855	+0.01(+0.20%)
Aug 07, 2024	5.200	5.240	4.840	4.900	11,534,561	-0.32(-6.13%)
Aug 06, 2024	5.190	5.250	5.170	5.220	1,792,891	+0.06(+1.16%)
Aug 05, 2024	5.130	5.230	5.020	5.160	3,580,143	-0.09(-1.71%)
Aug 02, 2024	5.410	5.410	5.250	5.250	3,306,809	-0.16(-2.96%)