Free Trial

Prospect Capital (PSEC) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free PSEC Stock Alerts
$5.62
+0.03 (+0.54%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Prospect Capital Stock Price Performance

5 Day
Performance
-0.88%
1 Month
Performance
+7.66%
3 Month
Performance
+2.18%
6 Month
Performance
-1.40%
Year-To-Date
Performance
-6.18%
1 Year
Performance
-10.37%
Receive PSEC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Prospect Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

PSEC Stock Chart for Sunday, June, 2, 2024

PSEC Chart by TradingView

Prospect Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$5.59$5.62
+0.54%		$5.66$5.571.18 million shs$2.35 billion
05/30/2024$5.58$5.59
+0.18%		$5.60$5.54959,079 shs$2.34 billion
05/29/2024$5.67$5.58
-1.59%		$5.62$5.571.30 million shs$2.33 billion
05/28/2024$5.69$5.67
-0.35%		$5.72$5.651.85 million shs$2.37 billion
05/27/2024$5.69$5.69$5.69$5.601.06 million shs$2.38 billion
05/24/2024$5.59$5.69
+1.79%		$5.69$5.601.06 million shs$2.38 billion
05/23/2024$5.68$5.59
-1.58%		$5.69$5.581.26 million shs$2.34 billion
05/22/2024$5.69$5.68
-0.18%		$5.72$5.651.35 million shs$2.37 billion
05/21/2024$5.62$5.69
+1.34%		$5.69$5.611.60 million shs$2.38 billion
05/20/2024$5.66$5.62
-0.80%		$5.68$5.582.03 million shs$2.35 billion
05/17/2024$5.61$5.66
+0.89%		$5.66$5.61973,595 shs$2.36 billion
05/16/2024$5.66$5.61
-0.88%		$5.67$5.521.81 million shs$2.34 billion
05/15/2024$5.59$5.66
+1.25%		$5.69$5.612.23 million shs$2.36 billion
05/14/2024$5.47$5.59
+2.19%		$5.59$5.491.94 million shs$2.34 billion
05/13/2024$5.47$5.47$5.50$5.411.25 million shs$2.29 billion
05/10/2024$5.45$5.47
+0.46%		$5.55$5.422.47 million shs$2.27 billion
05/09/2024$5.22$5.45
+4.31%		$5.55$5.283.71 million shs$2.26 billion
05/08/2024$5.26$5.22
-0.76%		$5.28$5.221.40 million shs$2.17 billion
05/07/2024$5.25$5.26
+0.19%		$5.29$5.251.15 million shs$2.18 billion
05/06/2024$5.23$5.25
+0.38%		$5.28$5.231.43 million shs$2.18 billion
05/03/2024$5.22$5.23
+0.19%		$5.28$5.231.20 million shs$2.17 billion
05/02/2024$5.25$5.22
-0.57%		$5.28$5.201.41 million shs$2.17 billion
05/01/2024$5.21$5.25
+0.77%		$5.28$5.171.32 million shs$2.18 billion
04/30/2024$5.24$5.21
-0.57%		$5.23$5.142.60 million shs$2.16 billion
04/29/2024$5.27$5.24
-0.57%		$5.31$5.222.22 million shs$2.18 billion
04/26/2024$5.24$5.27
+0.57%		$5.33$5.232.39 million shs$2.19 billion
04/25/2024$5.50$5.24
-4.73%		$5.44$5.203.24 million shs$2.18 billion
04/24/2024$5.48$5.50
+0.46%		$5.51$5.441.69 million shs$2.28 billion
04/23/2024$5.40$5.48
+1.39%		$5.48$5.42996,418 shs$2.27 billion
04/22/2024$5.41$5.40
-0.18%		$5.42$5.381.17 million shs$2.24 billion
04/19/2024$5.47$5.41
-1.10%		$5.50$5.391.81 million shs$2.25 billion
04/18/2024$5.42$5.47
+0.92%		$5.49$5.421.81 million shs$2.27 billion
04/17/2024$5.38$5.42
+0.74%		$5.44$5.371.27 million shs$2.25 billion
04/16/2024$5.42$5.38
-0.74%		$5.42$5.341.67 million shs$2.23 billion
04/15/2024$5.38$5.42
+0.74%		$5.45$5.381.68 million shs$2.25 billion
04/12/2024$5.44$5.38
-1.10%		$5.45$5.351.35 million shs$2.23 billion
04/11/2024$5.45$5.44
-0.18%		$5.47$5.431.01 million shs$2.26 billion
04/10/2024$5.48$5.45
-0.55%		$5.47$5.421.26 million shs$2.26 billion
04/09/2024$5.46$5.48
+0.37%		$5.48$5.45834,696 shs$2.28 billion
04/08/2024$5.45$5.46
+0.18%		$5.47$5.431.01 million shs$2.27 billion
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
04/05/2024$5.43$5.45
+0.37%		$5.46$5.411.12 million shs$2.26 billion
04/04/2024$5.47$5.43
-0.73%		$5.50$5.421.52 million shs$2.25 billion
04/03/2024$5.44$5.47
+0.55%		$5.48$5.451.17 million shs$2.27 billion
04/02/2024$5.49$5.44
-0.91%		$5.48$5.421.81 million shs$2.26 billion
04/01/2024$5.52$5.49
-0.54%		$5.55$5.461.83 million shs$2.28 billion
03/29/2024$5.52$5.52$5.55$5.472.80 million shs$2.29 billion
03/28/2024$5.49$5.52
+0.55%		$5.55$5.472.80 million shs$2.29 billion
03/27/2024$5.46$5.49
+0.55%		$5.50$5.442.74 million shs$2.28 billion
03/26/2024$5.53$5.46
-1.27%		$5.49$5.451.96 million shs$2.27 billion
03/25/2024$5.51$5.53
+0.36%		$5.57$5.502.44 million shs$2.30 billion
03/22/2024$5.51$5.51$5.54$5.481.64 million shs$2.29 billion
03/21/2024$5.46$5.51
+0.92%		$5.57$5.452.01 million shs$2.29 billion
03/20/2024$5.48$5.46
-0.36%		$5.49$5.412.27 million shs$2.27 billion
03/19/2024$5.45$5.48
+0.55%		$5.50$5.441.46 million shs$2.28 billion
03/18/2024$5.56$5.45
-1.98%		$5.55$5.452.61 million shs$2.26 billion
03/15/2024$5.51$5.56
+0.91%		$5.58$5.482.47 million shs$2.31 billion
03/14/2024$5.58$5.51
-1.25%		$5.64$5.501.76 million shs$2.28 billion
03/13/2024$5.56$5.58
+0.36%		$5.63$5.531.65 million shs$2.31 billion
03/12/2024$5.51$5.56
+0.91%		$5.56$5.491.44 million shs$2.30 billion
03/11/2024$5.44$5.51
+1.29%		$5.53$5.401.87 million shs$2.28 billion
03/08/2024$5.44$5.44$5.54$5.431.90 million shs$2.25 billion
03/07/2024$5.45$5.44
-0.18%		$5.52$5.442.04 million shs$2.25 billion
03/06/2024$5.42$5.45
+0.55%		$5.49$5.432.25 million shs$2.26 billion
03/05/2024$5.50$5.42
-1.45%		$5.50$5.412.22 million shs$2.24 billion
03/04/2024$5.50$5.50$5.57$5.482.04 million shs$2.28 billion
03/01/2024$5.52$5.50
-0.36%		$5.55$5.492.17 million shs$2.28 billion

Related Companies:
This page (NASDAQ:PSEC) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders