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
2018-07-19 6.90 6.93 6.85 6.865 86,699
2018-07-18 6.88 6.895 6.86 6.895 88,976
2018-07-17 6.705 6.835 6.705 6.835 123,679
2018-07-16 6.67 6.685 6.645 6.685 18,913
2018-07-13 6.69 6.705 6.665 6.665 27,521
2018-07-12 6.705 6.715 6.69 6.71 18,208
2018-07-11 6.695 6.71 6.695 6.695 8,417
2018-07-10 6.72 6.72 6.695 6.705 13,059
2018-07-09 6.72 6.72 6.705 6.705 25,096
2018-07-06 6.73 6.75 6.72 6.725 21,456
2018-07-05 6.78 6.78 6.735 6.755 49,805
2018-07-03 6.71 6.815 6.71 6.79 53,178
2018-07-02 6.69 6.70 6.665 6.675 46,572
2018-06-29 6.71 6.74 6.71 6.71 60,961
2018-06-28 6.71 6.735 6.69 6.725 84,344
2018-06-27 6.83 6.83 6.77 6.78 48,715
2018-06-26 6.81 6.81 6.785 6.785 31,106
2018-06-25 6.885 6.885 6.785 6.785 80,142
2018-06-22 6.86 6.91 6.855 6.88 59,002
2018-06-21 6.92 6.925 6.855 6.855 92,192
2018-06-20 6.91 6.945 6.88 6.935 84,337
2018-06-19 6.925 6.925 6.885 6.92 42,494
2018-06-18 6.90 6.935 6.895 6.905 49,845
2018-06-15 6.875 6.925 6.875 6.895 44,335
2018-06-14 6.89 6.92 6.89 6.905 54,175
2018-06-13 6.87 6.885 6.87 6.885 43,861
2018-06-12 6.87 6.87 6.845 6.865 28,471
2018-06-11 6.875 6.88 6.845 6.865 18,049
2018-06-08 6.87 6.89 6.865 6.875 48,539
2018-06-07 6.86 6.89 6.855 6.87 59,392

» 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.