PROSPECT CAPITAL CORPORATION Historical Stock Price

Below is the stock price history for Prospect Capital Corporation PSEC. Data is recorded each day for the historical open, high, low, close and volume. The Prospect Capital Corporation stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Prospect Capital Corporation Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 6.92 6.94 6.80 6.81 79,312
2017-11-22 6.88 6.88 6.67 6.86 222,988
2017-11-21 6.99 7.01 6.84 6.895 299,716
2017-11-20 6.94 7.025 6.93 6.97 312,590
2017-11-17 6.67 6.945 6.67 6.895 517,939
2017-11-16 6.50 6.89 6.50 6.65 1,292,363
2017-11-15 6.10 6.53 6.10 6.46 680,343
2017-11-14 6.06 6.255 6.06 6.17 635,508
2017-11-13 5.89 6.10 5.89 6.045 590,325
2017-11-10 5.74 6.045 5.64 6.015 666,261
2017-11-09 5.85 5.85 5.625 5.635 191,824
2017-11-08 5.91 6.015 5.88 5.895 112,094
2017-11-07 5.79 5.935 5.79 5.915 125,663
2017-11-06 5.68 5.765 5.645 5.76 125,657
2017-11-03 5.655 5.66 5.60 5.65 146,727
2017-11-02 5.68 5.695 5.53 5.55 406,328
2017-11-01 5.95 5.96 5.89 5.89 152,809
2017-10-31 6.08 6.11 5.995 5.995 134,335
2017-10-30 6.03 6.045 6.00 6.025 183,221
2017-10-27 6.01 6.055 5.97 6.035 149,032
2017-10-26 6.08 6.08 5.975 6.065 208,575
2017-10-25 6.17 6.17 6.01 6.08 215,137
2017-10-24 6.23 6.275 6.15 6.16 107,841
2017-10-23 6.32 6.32 6.205 6.205 88,465
2017-10-20 6.37 6.385 6.335 6.34 90,190
2017-10-19 6.32 6.355 6.29 6.35 73,924
2017-10-18 6.35 6.36 6.315 6.315 84,138
2017-10-17 6.35 6.375 6.305 6.355 97,117
2017-10-16 6.27 6.375 6.27 6.345 138,640
2017-10-13 6.23 6.305 6.215 6.265 116,539

» More Prospect Capital Corporation Stock Price History

To see other companies like Prospect Capital Corporation (PSEC), view our stock market today for news, and other data.