Dark

PSEC
Prospect Capital Corporation
stock NASDAQ

Market Open

Apr 29, 2026 2:51:30 PM EDT

2.68USD-1.648%(-0.05)6,155,817

2.68Bid 2.69Ask 0.01Spread

Pre-market

Apr 29, 2026 9:25:30 AM EDT

2.71USD-0.714%(-0.02)7,922

After-hours

Apr 28, 2026 4:55:30 PM EDT

2.74USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-29	2.7200	2.720000	2.6800	2.6800	-1.832%	6,155,817	0.000%
2026-04-28	2.7000	2.740000	2.6750	2.7300	-0.727%	5,547,760	-1.832%
2026-04-27	2.7400	2.780000	2.7400	2.7500	+0.733%	5,158,132	-2.545%
2026-04-24	2.7200	2.740000	2.7000	2.7300	+0.738%	4,895,743	-1.832%
2026-04-23	2.7500	2.769800	2.6900	2.7100	-1.455%	4,766,114	-1.107%
2026-04-22	2.7400	2.785900	2.7300	2.7500	+1.476%	4,361,655	-2.545%
2026-04-21	2.7700	2.820000	2.6950	2.7100	-2.166%	5,610,077	-1.107%
2026-04-20	2.7700	2.790000	2.6900	2.7700	-1.423%	9,654,775	-3.249%
2026-04-17	2.8100	2.909900	2.7900	2.8100	0.000%	6,675,934	-4.626%
2026-04-16	2.8300	2.850000	2.7900	2.8100	-0.355%	5,420,535	-4.626%
2026-04-15	2.7100	2.825000	2.7100	2.8200	+3.297%	3,714,645	-4.965%
2026-04-14	2.6500	2.755000	2.6500	2.7300	+3.019%	3,530,581	-1.832%
2026-04-13	2.6100	2.650000	2.5800	2.6500	+1.145%	3,536,268	+1.132%
2026-04-10	2.6300	2.660000	2.6200	2.6200	0.000%	2,491,944	+2.290%
2026-04-09	2.6400	2.650000	2.6200	2.6200	-0.758%	2,245,469	+2.290%
2026-04-08	2.6300	2.650000	2.6100	2.6400	+2.326%	3,536,590	+1.515%
2026-04-07	2.6200	2.639000	2.5700	2.5800	-2.273%	3,072,650	+3.876%
2026-04-06	2.6100	2.666200	2.6000	2.6400	+1.149%	4,394,712	+1.515%
2026-04-02	2.5900	2.630000	2.5700	2.6100	-0.382%	3,985,186	+2.682%
2026-04-01	2.6200	2.640000	2.5600	2.6200	+0.383%	5,107,601	+2.290%
2026-03-31	2.5400	2.620000	2.5400	2.6100	+3.984%	7,131,404	+2.682%
2026-03-30	2.5000	2.560000	2.4900	2.5100	+0.803%	4,194,674	+6.773%
2026-03-27	2.5100	2.560000	2.4900	2.4900	-2.353%	5,164,485	+7.631%
2026-03-26	2.6000	2.630000	2.5500	2.5500	-1.923%	5,220,525	+5.098%
2026-03-25	2.5600	2.630000	2.5600	2.6000	+2.362%	4,067,008	+3.077%
2026-03-24	2.5500	2.570000	2.5200	2.5400	-1.167%	4,478,214	+5.512%
2026-03-23	2.5200	2.580000	2.4650	2.5700	+2.800%	3,844,579	+4.280%
2026-03-20	2.6000	2.610000	2.5000	2.5000	-3.475%	8,571,672	+7.200%
2026-03-19	2.6200	2.639800	2.5700	2.5900	-0.385%	4,115,767	+3.475%
2026-03-18	2.6300	2.650000	2.5950	2.6000	0.000%	2,767,633	+3.077%
2026-03-17	2.5400	2.670000	2.5400	2.6000	+3.175%	5,473,691	+3.077%
2026-03-16	2.5700	2.590000	2.5200	2.5200	-1.563%	4,970,440	+6.349%
2026-03-13	2.6600	2.690000	2.5600	2.5600	-3.396%	4,892,561	+4.688%
2026-03-12	2.6400	2.680000	2.6300	2.6500	-0.376%	3,983,848	+1.132%
2026-03-11	2.6900	2.710000	2.6350	2.6600	-0.375%	2,557,507	+0.752%
2026-03-10	2.6850	2.720000	2.6550	2.6700	0.000%	2,623,590	+0.375%
2026-03-09	2.6900	2.700000	2.6300	2.6700	-2.198%	5,406,182	+0.375%
2026-03-06	2.7300	2.740000	2.6800	2.7300	0.000%	2,697,531	-1.832%
2026-03-05	2.7600	2.810000	2.7200	2.7300	-1.444%	3,569,506	-1.832%
2026-03-04	2.7700	2.810000	2.7200	2.7700	+1.095%	2,260,126	-3.249%
2026-03-03	2.7000	2.760000	2.6900	2.7400	-0.364%	3,448,977	-2.190%
2026-03-02	2.7000	2.790000	2.6700	2.7500	+1.103%	3,466,320	-2.545%
2026-02-27	2.7400	2.760000	2.6900	2.7200	-0.730%	5,484,757	-1.471%
2026-02-26	2.7800	2.800000	2.7000	2.7400	-1.792%	6,220,151	-2.190%
2026-02-25	2.8000	2.835000	2.7516	2.7900	-2.448%	3,065,521	-3.943%
2026-02-24	2.8400	2.920000	2.8300	2.8600	+1.060%	5,002,146	-6.294%
2026-02-23	2.8100	2.885000	2.8100	2.8300	+0.355%	4,294,771	-5.300%
2026-02-20	2.9100	2.920000	2.7700	2.8200	-3.425%	7,569,561	-4.965%
2026-02-19	3.0400	3.040000	2.9100	2.9200	-3.947%	4,541,941	-8.219%
2026-02-18	3.0000	3.060000	2.9600	3.0400	+0.997%	3,950,615	-11.842%
2026-02-17	3.0500	3.125000	2.9600	3.0100	-1.311%	4,202,881	-10.963%
2026-02-13	2.9700	3.080000	2.9225	3.0500	+5.536%	6,118,171	-12.131%
2026-02-12	2.9100	2.968700	2.8600	2.8900	-0.345%	3,342,296	-7.266%
2026-02-11	2.8800	2.990000	2.8700	2.9000	+0.694%	7,158,936	-7.586%
2026-02-10	2.6400	2.930000	2.6300	2.8800	+10.345%	6,795,379	-6.944%
2026-02-09	2.6400	2.650000	2.6100	2.6100	-1.136%	4,101,661	+2.682%
2026-02-06	2.6600	2.670000	2.6100	2.6400	+0.380%	3,602,834	+1.515%
2026-02-05	2.7400	2.740000	2.6300	2.6300	-4.710%	4,099,706	+1.901%
2026-02-04	2.7200	2.770000	2.7100	2.7600	+1.471%	3,047,511	-2.899%
2026-02-03	2.7600	2.760000	2.6800	2.7200	-1.449%	4,260,523	-1.471%
2026-02-02	2.7600	2.790000	2.7100	2.7600	-0.361%	3,191,551	-2.899%
2026-01-30	2.7300	2.785000	2.7100	2.7700	+1.095%	3,296,534	-3.249%
2026-01-29	2.7600	2.769200	2.6900	2.7400	0.000%	4,316,843	-2.190%
2026-01-28	2.8400	2.850000	2.7200	2.7400	-4.530%	5,415,773	-2.190%
2026-01-27	2.8300	2.880000	2.8200	2.8700	+1.773%	3,780,257	-6.620%
2026-01-26	2.9050	2.910000	2.8200	2.8200	-2.422%	5,239,217	-4.965%
2026-01-23	2.8700	2.920000	2.8500	2.8900	+1.049%	3,710,877	-7.266%
2026-01-22	2.8300	2.895000	2.8300	2.8600	+1.418%	2,599,218	-6.294%
2026-01-21	2.7600	2.860000	2.7600	2.8200	+1.805%	4,349,449	-4.965%
2026-01-20	2.8200	2.849700	2.7700	2.7700	-3.147%	4,824,046	-3.249%
2026-01-16	2.9300	2.960000	2.8600	2.8600	-3.051%	4,455,948	-6.294%
2026-01-15	2.9600	3.000000	2.9150	2.9500	0.000%	3,862,874	-9.153%
2026-01-14	2.8100	2.970000	2.8100	2.9500	+5.357%	4,636,983	-9.153%
2026-01-13	2.8300	2.860000	2.7850	2.8000	0.000%	2,855,548	-4.286%
2026-01-12	2.7600	2.840000	2.7600	2.8000	+1.449%	3,016,635	-4.286%
2026-01-09	2.7500	2.800000	2.7500	2.7600	+0.364%	4,485,297	-2.899%
2026-01-08	2.7100	2.820000	2.7001	2.7500	+1.476%	7,297,288	-2.545%
2026-01-07	2.7300	2.730000	2.6600	2.7100	0.000%	4,060,309	-1.107%
2026-01-06	2.7300	2.740000	2.6900	2.7100	-0.733%	4,424,145	-1.107%
2026-01-05	2.6350	2.758400	2.6200	2.7300	+4.598%	6,129,697	-1.832%
2026-01-02	2.5800	2.655000	2.5629	2.6100	+0.772%	3,435,471	+2.682%
2025-12-31	2.5500	2.620000	2.5400	2.5900	+1.569%	5,711,220	+3.475%
2025-12-30	2.4900	2.580000	2.4800	2.5500	+2.410%	7,664,888	+5.098%
2025-12-29	2.4600	2.510000	2.4500	2.4900	-0.797%	7,772,310	+7.631%
2025-12-26	2.5000	2.530000	2.4900	2.5100	+0.803%	4,241,251	+6.773%
2025-12-24	2.4800	2.510000	2.4600	2.4900	+1.633%	3,228,449	+7.631%
2025-12-23	2.4900	2.520000	2.4500	2.4500	-2.000%	4,210,477	+9.388%
2025-12-22	2.4600	2.520000	2.4600	2.5000	+1.626%	3,895,897	+7.200%
2025-12-19	2.5500	2.550000	2.4600	2.4600	-3.529%	6,281,326	+8.943%
2025-12-18	2.5000	2.560000	2.4944	2.5500	+2.410%	4,073,159	+5.098%
2025-12-17	2.5400	2.570000	2.4900	2.4900	-1.969%	5,434,892	+7.631%
2025-12-16	2.5800	2.590000	2.5200	2.5400	-1.167%	4,343,001	+5.512%
2025-12-15	2.6200	2.640000	2.5700	2.5700	-1.908%	5,583,316	+4.280%
2025-12-12	2.6500	2.670000	2.6200	2.6200	-0.758%	3,123,316	+2.290%
2025-12-11	2.6700	2.690000	2.6400	2.6400	-1.124%	3,225,012	+1.515%
2025-12-10	2.6500	2.690000	2.6144	2.6700	+0.755%	3,733,095	+0.375%
2025-12-09	2.6600	2.690000	2.6500	2.6500	-0.376%	2,378,784	+1.132%
2025-12-08	2.6700	2.680000	2.6500	2.6600	-0.375%	2,408,445	+0.752%
2025-12-05	2.6800	2.710000	2.6700	2.6700	0.000%	3,147,069	+0.375%
2025-12-04	2.6400	2.680000	2.6300	2.6700	+0.945%	3,416,163	+0.375%
2025-12-03	2.6300	2.650000	2.6200	2.6450	+0.954%	2,572,782	+1.323%
2025-12-02	2.6000	2.650000	2.6000	2.6200	+0.769%	3,567,635	+2.290%
2025-12-01	2.6300	2.660000	2.6000	2.6000	-1.515%	3,483,218	+3.077%
2025-11-28	2.6300	2.640000	2.6200	2.6400	+0.763%	1,132,211	+1.515%
2025-11-26	2.6100	2.650000	2.6000	2.6200	0.000%	2,758,465	+2.290%
2025-11-25	2.6200	2.640000	2.6000	2.6200	-1.132%	3,525,338	+2.290%
2025-11-24	2.6700	2.705000	2.6400	2.6500	-0.749%	4,618,686	+1.132%
2025-11-21	2.6600	2.680000	2.6000	2.6700	+0.755%	5,424,069	+0.375%
2025-11-20	2.7500	2.780000	2.6500	2.6500	-2.930%	3,726,403	+1.132%
2025-11-19	2.7500	2.795000	2.7300	2.7300	-0.727%	3,724,557	-1.832%
2025-11-18	2.7200	2.795000	2.6919	2.7500	+1.103%	4,644,422	-2.545%
2025-11-17	2.7600	2.790000	2.7100	2.7200	-1.449%	3,392,969	-1.471%
2025-11-14	2.7600	2.770000	2.7300	2.7600	-0.719%	1,545,717	-2.899%
2025-11-13	2.8000	2.830000	2.7500	2.7800	-1.068%	3,061,007	-3.597%
2025-11-12	2.8600	2.860100	2.7900	2.8100	-1.404%	2,209,729	-4.626%
2025-11-11	2.8900	2.920000	2.8250	2.8500	-1.042%	3,489,119	-5.965%
2025-11-10	2.7500	2.900000	2.7450	2.8800	+5.109%	5,895,812	-6.944%
2025-11-07	2.6000	2.740000	2.5800	2.7400	+7.451%	4,184,402	-2.190%
2025-11-06	2.5700	2.580000	2.5300	2.5500	+0.394%	5,071,406	+5.098%
2025-11-05	2.5800	2.583108	2.5200	2.5400	-1.550%	4,850,798	+5.512%
2025-11-04	2.6000	2.610000	2.5500	2.5800	-1.149%	3,817,017	+3.876%
2025-11-03	2.6500	2.660000	2.6000	2.6100	-1.880%	2,907,608	+2.682%
2025-10-31	2.6300	2.680000	2.6200	2.6600	+1.141%	2,425,458	+0.752%
2025-10-30	2.6500	2.670000	2.5900	2.6300	-1.128%	5,339,663	+1.901%
2025-10-29	2.7500	2.760000	2.6600	2.6600	-5.000%	3,969,057	+0.752%
2025-10-28	2.8000	2.820000	2.7800	2.8000	+0.358%	4,441,079	-4.286%
2025-10-27	2.7600	2.790000	2.7400	2.7900	+1.455%	3,143,071	-3.943%
2025-10-24	2.7500	2.785000	2.7200	2.7500	+0.365%	3,052,138	-2.545%
2025-10-23	2.7100	2.760000	2.7000	2.7400	+1.107%	2,189,546	-2.190%
2025-10-22	2.7400	2.760000	2.6800	2.7100	-1.095%	3,017,376	-1.107%
2025-10-21	2.7200	2.770000	2.7100	2.7400	+0.735%	2,770,605	-2.190%
2025-10-20	2.7300	2.770000	2.7000	2.7200	-0.366%	3,819,319	-1.471%
2025-10-17	2.7600	2.790000	2.7200	2.7300	-1.444%	4,491,715	-1.832%
2025-10-16	2.8300	2.840000	2.7600	2.7700	-1.423%	3,849,855	-3.249%
2025-10-15	2.8300	2.850000	2.8000	2.8100	-0.707%	3,414,614	-4.626%
2025-10-14	2.7600	2.850000	2.7500	2.8300	+1.799%	4,018,830	-5.300%
2025-10-13	2.6800	2.790000	2.6800	2.7800	+4.120%	3,848,000	-3.597%
2025-10-10	2.7300	2.750000	2.6700	2.6700	-2.198%	4,148,541	+0.375%
2025-10-09	2.7900	2.790000	2.7200	2.7300	-2.151%	2,382,534	-1.832%
2025-10-08	2.7500	2.810000	2.7500	2.7900	+1.455%	2,678,997	-3.943%
2025-10-07	2.7700	2.780000	2.7100	2.7500	-1.079%	3,332,277	-2.545%
2025-10-06	2.7800	2.820000	2.7600	2.7800	0.000%	2,766,430	-3.597%
2025-10-03	2.7500	2.800000	2.7500	2.7800	+0.725%	2,389,941	-3.597%
2025-10-02	2.7400	2.790000	2.6900	2.7600	0.000%	2,892,847	-2.899%
2025-10-01	2.7600	2.770000	2.7000	2.7600	+0.364%	2,990,648	-2.899%
2025-09-30	2.6800	2.810000	2.6800	2.7500	+4.167%	6,385,755	-2.545%
2025-09-29	2.6400	2.680000	2.6200	2.6400	+1.149%	3,430,961	+1.515%
2025-09-26	2.7000	2.720000	2.6000	2.6100	-4.396%	4,180,729	+2.682%
2025-09-25	2.6600	2.765000	2.6500	2.7300	+4.598%	7,978,263	-1.832%
2025-09-24	2.6000	2.640000	2.5900	2.6100	+0.772%	4,858,227	+2.682%
2025-09-23	2.5900	2.690000	2.5700	2.5900	0.000%	4,459,148	+3.475%
2025-09-22	2.6400	2.680000	2.5800	2.5900	-2.632%	4,714,818	+3.475%
2025-09-19	2.6800	2.690000	2.5900	2.6600	-0.375%	9,125,627	+0.752%
2025-09-18	2.7800	2.800000	2.6600	2.6700	-3.261%	6,364,207	+0.375%
2025-09-17	2.8000	2.820000	2.7600	2.7600	-1.429%	2,831,799	-2.899%
2025-09-16	2.7400	2.800000	2.7400	2.8000	+1.818%	2,413,918	-4.286%
2025-09-15	2.7900	2.800000	2.7400	2.7500	-1.434%	2,566,620	-2.545%
2025-09-12	2.8000	2.820000	2.7900	2.7900	-0.357%	2,256,339	-3.943%
2025-09-11	2.7800	2.820000	2.7800	2.8000	+0.358%	2,268,918	-4.286%
2025-09-10	2.8300	2.850000	2.7800	2.7900	-1.761%	2,840,460	-3.943%
2025-09-09	2.8700	2.890000	2.8300	2.8400	-1.389%	2,505,058	-5.634%
2025-09-08	2.8900	2.900000	2.8450	2.8800	-0.346%	3,193,811	-6.944%
2025-09-05	2.8800	2.920000	2.8612	2.8900	+0.347%	2,982,763	-7.266%
2025-09-04	2.8800	2.900000	2.8300	2.8800	-0.346%	4,618,003	-6.944%
2025-09-03	2.9100	2.940000	2.8700	2.8900	-0.687%	3,059,784	-7.266%
2025-09-02	2.9400	2.950000	2.8700	2.9100	-2.349%	5,380,622	-7.904%
2025-08-29	2.9000	2.980000	2.8900	2.9800	+2.759%	3,700,650	-10.067%
2025-08-28	2.8600	2.900000	2.8200	2.9000	0.000%	2,925,195	-7.586%
2025-08-27	2.7800	2.910000	2.7700	2.9000	+2.473%	6,081,102	-7.586%
2025-08-26	2.8300	2.900000	2.8046	2.8300	-0.702%	7,646,387	-5.300%
2025-08-25	2.8700	2.910000	2.8300	2.8500	-0.697%	4,367,901	-5.965%
2025-08-22	2.8400	2.910000	2.8318	2.8700	+1.056%	4,583,058	-6.620%
2025-08-21	2.8400	2.865000	2.8000	2.8400	-0.351%	3,160,902	-5.634%
2025-08-20	2.9000	2.920000	2.8400	2.8500	-1.384%	3,159,949	-5.965%
2025-08-19	2.8800	2.920000	2.8700	2.8900	+0.347%	2,115,556	-7.266%
2025-08-18	2.8600	2.880000	2.8400	2.8800	+1.053%	2,472,494	-6.944%
2025-08-15	2.8500	2.880000	2.8400	2.8500	0.000%	1,767,282	-5.965%
2025-08-14	2.8300	2.860000	2.8150	2.8500	-0.350%	2,511,946	-5.965%
2025-08-13	2.8200	2.890000	2.8100	2.8600	+1.060%	2,846,596	-6.294%
2025-08-12	2.7800	2.830000	2.7700	2.8300	+1.434%	2,732,392	-5.300%
2025-08-11	2.8200	2.860000	2.7800	2.7900	-0.357%	4,304,243	-3.943%
2025-08-08	2.7500	2.827200	2.7418	2.8000	+1.449%	3,013,646	-4.286%
2025-08-07	2.8200	2.830000	2.7300	2.7600	-2.473%	5,770,146	-2.899%
2025-08-06	2.9000	2.906500	2.8050	2.8300	-2.414%	6,452,727	-5.300%
2025-08-05	2.9000	2.900000	2.8000	2.9000	-0.344%	8,390,906	-7.586%
2025-08-04	2.9800	2.980000	2.8700	2.9100	-2.020%	8,498,976	-7.904%
2025-08-01	3.0700	3.090000	2.9600	2.9700	-4.194%	5,533,026	-9.764%
2025-07-31	3.1900	3.205000	3.0200	3.1000	-2.821%	8,104,127	-13.548%
2025-07-30	3.2900	3.300000	3.1800	3.1900	-3.333%	3,940,149	-15.987%
2025-07-29	3.3580	3.365000	3.2600	3.3000	-2.941%	2,692,582	-18.788%
2025-07-28	3.4700	3.479000	3.4000	3.4000	-1.734%	2,975,710	-21.176%
2025-07-25	3.4600	3.475000	3.4400	3.4600	0.000%	2,785,210	-22.543%
2025-07-24	3.4700	3.480000	3.4384	3.4600	-0.288%	1,742,883	-22.543%
2025-07-23	3.4300	3.500000	3.4300	3.4700	+1.462%	2,742,781	-22.767%
2025-07-22	3.3700	3.430000	3.3600	3.4200	+1.786%	2,845,163	-21.637%
2025-07-21	3.4100	3.435000	3.3500	3.3600	-0.885%	1,929,583	-20.238%
2025-07-18	3.4300	3.440000	3.3700	3.3900	-0.877%	1,671,227	-20.944%
2025-07-17	3.3700	3.430000	3.3600	3.4200	+0.885%	2,068,365	-21.637%
2025-07-16	3.3200	3.390000	3.3100	3.3900	+2.417%	1,476,987	-20.944%
2025-07-15	3.3300	3.350000	3.3000	3.3100	-0.301%	1,913,656	-19.033%
2025-07-14	3.3350	3.340000	3.3000	3.3200	-0.896%	1,501,060	-19.277%
2025-07-11	3.3200	3.350000	3.3000	3.3500	+0.904%	2,900,518	-20.000%
2025-07-10	3.2900	3.340000	3.2800	3.3200	+0.912%	1,734,282	-19.277%
2025-07-09	3.3300	3.340000	3.2900	3.2900	-0.904%	1,314,760	-18.541%
2025-07-08	3.3100	3.339900	3.3000	3.3200	+0.302%	1,593,966	-19.277%
2025-07-07	3.3100	3.330000	3.2700	3.3100	-0.301%	2,198,426	-19.033%
2025-07-03	3.3000	3.350000	3.2900	3.3200	+0.302%	1,626,031	-19.277%
2025-07-02	3.2400	3.315000	3.2400	3.3100	+2.477%	2,793,073	-19.033%
2025-07-01	3.1900	3.250000	3.1700	3.2300	+1.572%	2,495,994	-17.028%
2025-06-30	3.1700	3.200000	3.1600	3.1800	0.000%	1,801,666	-15.723%
2025-06-27	3.1500	3.210000	3.1500	3.1800	+1.274%	3,482,178	-15.723%
2025-06-26	3.1280	3.170000	3.1000	3.1400	-0.633%	2,694,119	-14.650%
2025-06-25	3.1800	3.240000	3.1400	3.1600	+0.317%	4,025,283	-15.190%
2025-06-24	3.1800	3.220000	3.1400	3.1500	-0.316%	3,061,530	-14.921%
2025-06-23	3.1950	3.195000	3.1000	3.1600	-0.940%	4,270,134	-15.190%
2025-06-20	3.1700	3.220000	3.1500	3.1900	+0.314%	4,364,575	-15.987%
2025-06-18	3.1800	3.220000	3.1700	3.1800	0.000%	2,725,929	-15.723%
2025-06-17	3.2500	3.250000	3.1700	3.1800	-1.852%	2,667,445	-15.723%
2025-06-16	3.2900	3.330000	3.2400	3.2400	-1.520%	2,293,296	-17.284%
2025-06-13	3.3400	3.350000	3.2701	3.2900	-2.374%	2,801,564	-18.541%
2025-06-12	3.3400	3.380000	3.3100	3.3700	+0.298%	2,194,101	-20.475%
2025-06-11	3.3600	3.390000	3.3300	3.3600	-0.297%	2,747,099	-20.238%
2025-06-10	3.3000	3.370000	3.2700	3.3700	+1.813%	3,048,238	-20.475%
2025-06-09	3.2500	3.330000	3.2400	3.3100	+1.846%	4,313,760	-19.033%
2025-06-06	3.1900	3.250000	3.1900	3.2500	+1.881%	2,101,527	-17.538%
2025-06-05	3.2300	3.230000	3.1600	3.1900	-1.238%	4,479,651	-15.987%
2025-06-04	3.2400	3.255000	3.2200	3.2300	-0.309%	2,136,237	-17.028%
2025-06-03	3.1700	3.260000	3.1400	3.2400	+0.621%	3,769,150	-17.284%
2025-06-02	3.2850	3.290000	3.2100	3.2200	-2.128%	2,986,397	-16.770%
2025-05-30	3.2400	3.295000	3.2100	3.2900	+1.543%	4,597,175	-18.541%
2025-05-29	3.2800	3.280000	3.2300	3.2400	-1.220%	4,317,155	-17.284%
2025-05-28	3.3600	3.390000	3.2700	3.2800	-3.529%	3,097,981	-18.293%
2025-05-27	3.3800	3.410000	3.3550	3.4000	+1.796%	3,795,109	-21.176%
2025-05-23	3.3600	3.380000	3.3000	3.3400	-1.475%	4,816,768	-19.760%
2025-05-22	3.4600	3.460000	3.3800	3.3900	-2.305%	4,475,383	-20.944%
2025-05-21	3.6200	3.640000	3.4600	3.4700	-4.408%	5,451,452	-22.767%
2025-05-20	3.6800	3.680000	3.6100	3.6300	-1.090%	3,248,040	-26.171%
2025-05-19	3.6800	3.690000	3.6500	3.6700	-0.542%	3,252,280	-26.975%
2025-05-16	3.6300	3.715000	3.6300	3.6900	+1.374%	2,936,499	-27.371%
2025-05-15	3.6300	3.670000	3.6200	3.6400	-0.274%	1,686,874	-26.374%
2025-05-14	3.6900	3.710000	3.6235	3.6500	-0.545%	3,192,503	-26.575%
2025-05-13	3.6900	3.770000	3.6600	3.6700	-0.542%	3,306,392	-26.975%
2025-05-12	3.5900	3.725000	3.5600	3.6900	+4.237%	7,609,890	-27.371%
2025-05-09	3.6200	3.670000	3.5100	3.5400	-2.210%	3,337,077	-24.294%
2025-05-08	3.6500	3.680000	3.6100	3.6200	0.000%	2,747,808	-25.967%
2025-05-07	3.5950	3.650000	3.5884	3.6200	+0.556%	2,851,947	-25.967%
2025-05-06	3.5600	3.600000	3.5200	3.6000	+1.408%	2,215,236	-25.556%
2025-05-05	3.5800	3.590000	3.5400	3.5500	-1.389%	1,775,376	-24.507%
2025-05-02	3.5400	3.610000	3.5400	3.6000	+1.695%	2,112,655	-25.556%
2025-05-01	3.5700	3.600000	3.5300	3.5400	-0.840%	2,197,031	-24.294%
2025-04-30	3.5700	3.587500	3.4900	3.5700	-0.557%	2,510,596	-24.930%
2025-04-29	3.6800	3.680000	3.5600	3.5900	-2.710%	4,136,777	-25.348%
2025-04-28	3.6500	3.690000	3.6301	3.6900	0.000%	2,800,315	-27.371%
2025-04-25	3.6600	3.690000	3.6200	3.6900	+0.545%	2,095,079	-27.371%
2025-04-24	3.6400	3.700000	3.6100	3.6700	+1.102%	1,817,914	-26.975%
2025-04-23	3.6000	3.669900	3.5900	3.6300	+1.966%	2,677,361	-26.171%
2025-04-22	3.5000	3.570000	3.5000	3.5600	+2.006%	1,997,391	-24.719%
2025-04-21	3.5500	3.557900	3.4500	3.4900	-1.966%	2,611,029	-23.209%
2025-04-17	3.4900	3.580000	3.4850	3.5600	+2.299%	3,235,029	-24.719%
2025-04-16	3.5600	3.575000	3.4700	3.4800	-2.793%	2,646,383	-22.989%
2025-04-15	3.5600	3.630000	3.5600	3.5800	+0.140%	3,091,980	-25.140%
2025-04-14	3.6000	3.650000	3.5700	3.5750	+0.421%	3,743,772	-25.035%
2025-04-11	3.5200	3.580000	3.4837	3.5600	+2.006%	3,712,375	-24.719%
2025-04-10	3.6800	3.694300	3.4600	3.4900	-6.183%	4,426,683	-23.209%
2025-04-09	3.4500	3.770000	3.3900	3.7200	+6.286%	4,083,529	-27.957%
2025-04-08	3.6900	3.750000	3.4700	3.5000	-0.568%	5,143,579	-23.429%
2025-04-07	3.5700	3.640000	3.4000	3.5200	-4.865%	6,849,174	-23.864%
2025-04-04	3.9600	3.983800	3.6800	3.7000	-8.642%	8,933,738	-27.568%
2025-04-03	3.9500	4.070000	3.9200	4.0500	+0.248%	4,928,076	-33.827%
2025-04-02	4.0600	4.060000	4.0200	4.0400	-0.493%	2,832,770	-33.663%
2025-04-01	4.1000	4.100000	4.0400	4.0600	-0.976%	2,693,523	-33.990%
2025-03-31	4.1000	4.130000	4.0001	4.1000	-0.365%	3,485,111	-34.634%
2025-03-28	4.1600	4.180000	4.1000	4.1150	-1.555%	2,745,389	-34.872%
2025-03-27	4.1900	4.209900	4.1600	4.1800	-1.182%	2,202,935	-35.885%
2025-03-26	4.2600	4.260000	4.2200	4.2300	-0.236%	2,283,366	-36.643%
2025-03-25	4.2400	4.280000	4.2300	4.2400	0.000%	2,456,127	-36.792%
2025-03-24	4.2500	4.259200	4.2100	4.2400	+0.474%	2,747,337	-36.792%
2025-03-21	4.2600	4.280000	4.2200	4.2200	-0.939%	2,905,310	-36.493%
2025-03-20	4.2550	4.280000	4.2250	4.2600	0.000%	2,588,452	-37.089%
2025-03-19	4.3100	4.310000	4.2000	4.2600	-1.160%	2,740,341	-37.089%
2025-03-18	4.3180	4.320000	4.2850	4.3100	0.000%	1,868,397	-37.819%
2025-03-17	4.2900	4.330000	4.2700	4.3100	+0.466%	2,297,338	-37.819%
2025-03-14	4.2200	4.310000	4.2200	4.2900	+2.387%	3,098,225	-37.529%
2025-03-13	4.2100	4.260000	4.1745	4.1900	-1.179%	3,368,341	-36.038%
2025-03-12	4.3100	4.320000	4.1800	4.2400	-1.395%	3,442,076	-36.792%
2025-03-11	4.3500	4.360000	4.2600	4.3000	-1.149%	5,282,433	-37.674%
2025-03-10	4.3320	4.390000	4.3200	4.3500	-0.685%	1,998,129	-38.391%
2025-03-07	4.2900	4.380000	4.2700	4.3800	+1.860%	1,864,335	-38.813%
2025-03-06	4.2850	4.310000	4.2700	4.3000	-0.463%	1,741,941	-37.674%
2025-03-05	4.3500	4.358000	4.2700	4.3200	-0.690%	2,085,048	-37.963%
2025-03-04	4.3300	4.390000	4.2632	4.3500	0.000%	2,274,234	-38.391%
2025-03-03	4.4000	4.450000	4.3200	4.3500	-1.136%	2,781,017	-38.391%
2025-02-28	4.3000	4.430000	4.2812	4.4000	+2.088%	2,469,452	-39.091%
2025-02-27	4.3200	4.340000	4.2800	4.3100	-0.462%	2,301,659	-37.819%
2025-02-26	4.3400	4.370000	4.3200	4.3300	-0.915%	2,367,557	-38.106%
2025-02-25	4.3600	4.410000	4.3400	4.3700	+0.229%	2,352,779	-38.673%
2025-02-24	4.4400	4.450000	4.3200	4.3600	-1.802%	3,136,075	-38.532%
2025-02-21	4.4500	4.470000	4.4100	4.4400	-0.225%	2,510,265	-39.640%
2025-02-20	4.4000	4.465000	4.4000	4.4500	0.000%	2,763,457	-39.775%
2025-02-19	4.4300	4.450000	4.4000	4.4500	0.000%	2,370,102	-39.775%
2025-02-18	4.3400	4.460000	4.3400	4.4500	+1.831%	3,228,544	-39.775%
2025-02-14	4.3600	4.375000	4.3300	4.3700	+0.229%	1,364,625	-38.673%
2025-02-13	4.3500	4.390000	4.3400	4.3600	+0.230%	2,036,763	-38.532%
2025-02-12	4.2700	4.390000	4.2500	4.3500	+1.399%	2,495,633	-38.391%
2025-02-11	4.1600	4.300000	4.0900	4.2900	+2.878%	5,397,621	-37.529%
2025-02-10	4.2100	4.220000	4.1700	4.1700	-0.950%	2,697,650	-35.731%
2025-02-07	4.2200	4.230000	4.1835	4.2100	-0.473%	1,673,975	-36.342%
2025-02-06	4.2400	4.270000	4.2200	4.2300	-0.236%	1,919,783	-36.643%
2025-02-05	4.2300	4.250000	4.1900	4.2400	+0.236%	2,290,495	-36.792%
2025-02-04	4.2900	4.290000	4.2100	4.2300	-1.168%	4,111,128	-36.643%
2025-02-03	4.2350	4.300000	4.1200	4.2800	-0.465%	3,049,235	-37.383%
2025-01-31	4.3000	4.330000	4.2700	4.3000	-0.463%	2,319,796	-37.674%
2025-01-30	4.2700	4.340000	4.2500	4.3200	+1.647%	3,221,987	-37.963%
2025-01-29	4.2900	4.290000	4.2200	4.2500	-2.746%	3,138,187	-36.941%
2025-01-28	4.3800	4.400000	4.3500	4.3700	-0.228%	1,782,706	-38.673%
2025-01-27	4.3800	4.420000	4.3600	4.3800	0.000%	2,244,132	-38.813%
2025-01-24	4.3600	4.400000	4.3550	4.3800	+0.229%	1,681,705	-38.813%
2025-01-23	4.3600	4.395000	4.3400	4.3700	-0.228%	1,913,517	-38.673%
2025-01-22	4.3900	4.400000	4.3400	4.3800	-0.228%	2,570,400	-38.813%
2025-01-21	4.3200	4.400000	4.3100	4.3900	+1.386%	2,746,114	-38.952%
2025-01-17	4.3200	4.350000	4.2900	4.3300	+0.231%	1,944,260	-38.106%
2025-01-16	4.2900	4.330000	4.2750	4.3200	+0.699%	1,415,308	-37.963%
2025-01-15	4.2900	4.330000	4.2700	4.2900	+0.468%	1,784,360	-37.529%
2025-01-14	4.2500	4.290000	4.2218	4.2700	+0.471%	1,519,220	-37.237%
2025-01-13	4.2000	4.250000	4.1500	4.2500	+0.711%	2,168,494	-36.941%
2025-01-10	4.2300	4.240000	4.1700	4.2200	-0.472%	2,760,245	-36.493%
2025-01-08	4.2900	4.290000	4.2400	4.2400	-1.624%	2,435,839	-36.792%
2025-01-07	4.3100	4.330000	4.2700	4.3100	0.000%	3,337,911	-37.819%
2025-01-06	4.3500	4.366000	4.2900	4.3100	-0.462%	2,593,581	-37.819%
2025-01-03	4.3580	4.370000	4.3050	4.3300	-0.230%	2,392,197	-38.106%
2025-01-02	4.2900	4.365000	4.2850	4.3400	+0.696%	3,953,792	-38.249%
2024-12-31	4.2700	4.330000	4.2200	4.3100	+1.174%	4,854,118	-37.819%
2024-12-30	4.2200	4.285000	4.1950	4.2600	0.000%	6,320,692	-37.089%
2024-12-27	4.2600	4.310000	4.2300	4.2600	-1.617%	3,579,332	-37.089%
2024-12-26	4.3400	4.350000	4.2710	4.3300	-0.688%	3,124,301	-38.106%
2024-12-24	4.1600	4.380000	4.1500	4.3600	+4.808%	5,863,421	-38.532%
2024-12-23	4.1800	4.190000	4.0900	4.1600	-0.716%	3,999,893	-35.577%
2024-12-20	4.2000	4.262400	4.1200	4.1900	-1.063%	11,565,297	-36.038%
2024-12-19	4.2600	4.380000	4.2300	4.2350	-0.587%	5,228,895	-36.718%
2024-12-18	4.3700	4.390000	4.2500	4.2600	-2.517%	3,512,586	-37.089%
2024-12-17	4.3700	4.380000	4.3000	4.3700	-0.228%	2,580,971	-38.673%
2024-12-16	4.4800	4.480000	4.3600	4.3800	-2.667%	3,672,183	-38.813%
2024-12-13	4.4700	4.500000	4.4000	4.5000	+0.446%	2,788,159	-40.444%
2024-12-12	4.4200	4.495000	4.4200	4.4800	+0.901%	2,520,096	-40.179%
2024-12-11	4.4200	4.450000	4.4000	4.4400	+0.680%	2,570,608	-39.640%
2024-12-10	4.4000	4.430000	4.3400	4.4100	-0.676%	3,114,517	-39.229%
2024-12-09	4.5100	4.570000	4.4000	4.4400	-1.987%	4,539,805	-39.640%
2024-12-06	4.4900	4.540000	4.4700	4.5300	+0.221%	2,628,277	-40.839%
2024-12-05	4.5400	4.570000	4.4300	4.5200	-1.310%	3,904,004	-40.708%
2024-12-04	4.5700	4.590000	4.5100	4.5800	+0.659%	2,274,351	-41.485%
2024-12-03	4.5900	4.590000	4.5100	4.5500	-0.655%	2,967,646	-41.099%
2024-12-02	4.7500	4.780000	4.5300	4.5800	-4.184%	4,495,192	-41.485%
2024-11-29	4.7500	4.820000	4.7428	4.7800	+0.632%	1,630,332	-43.933%
2024-11-27	4.7500	4.800000	4.7000	4.7500	+0.211%	2,940,386	-43.579%
2024-11-26	4.7500	4.770000	4.7000	4.7400	-1.455%	2,573,976	-43.460%
2024-11-25	4.8300	4.880000	4.7600	4.8100	-0.414%	3,604,200	-44.283%
2024-11-22	4.6350	4.840000	4.6350	4.8300	+3.871%	4,680,814	-44.513%
2024-11-21	4.6300	4.660000	4.5800	4.6500	+1.307%	4,096,297	-42.366%
2024-11-20	4.6200	4.680000	4.5500	4.5900	-1.078%	3,737,268	-41.612%
2024-11-19	4.5200	4.670000	4.5000	4.6400	+2.882%	5,019,949	-42.241%
2024-11-18	4.4000	4.520000	4.4000	4.5100	+2.036%	4,852,135	-40.576%
2024-11-15	4.3800	4.440000	4.3800	4.4200	+0.913%	3,308,974	-39.367%
2024-11-14	4.3000	4.390000	4.2800	4.3800	+2.336%	4,466,510	-38.813%
2024-11-13	4.2800	4.400000	4.2700	4.2800	+0.234%	4,597,878	-37.383%
2024-11-12	4.3700	4.400000	4.2500	4.2700	-2.511%	5,823,031	-37.237%
2024-11-11	4.4400	4.454000	4.1500	4.3800	-2.013%	13,841,099	-38.813%
2024-11-08	4.8500	4.860000	4.3900	4.4700	-14.532%	22,355,294	-40.045%
2024-11-07	5.2000	5.280000	5.1800	5.2300	+0.771%	1,843,611	-48.757%
2024-11-06	5.2000	5.220000	5.1250	5.1900	+1.170%	2,071,441	-48.362%
2024-11-05	5.0900	5.130000	5.0700	5.1300	+0.984%	1,314,457	-47.758%

.dark-mode .SXfLcf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SXfLcf{ color: #333333; background-color: white; border: 2px solid #333333; }PSECProspect Capital Corporationstock NASDAQ

PSEC
Prospect Capital Corporation
stock NASDAQ