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
2018-10-19 7.065 7.065 6.985 7.005 78,657
2018-10-18 7.09 7.09 6.995 7.035 82,392
2018-10-17 7.095 7.10 7.04 7.05 55,630
2018-10-16 7.065 7.115 7.065 7.095 67,508
2018-10-15 7.035 7.065 7.015 7.015 62,691
2018-10-12 7.03 7.055 7.00 7.03 111,736
2018-10-11 7.115 7.145 7.01 7.05 268,891
2018-10-10 7.15 7.18 7.085 7.085 231,866
2018-10-09 7.115 7.165 7.115 7.155 117,810
2018-10-08 7.03 7.09 7.01 7.065 102,613
2018-10-05 7.18 7.18 7.07 7.09 144,586
2018-10-04 7.185 7.215 7.135 7.195 129,019
2018-10-03 7.245 7.28 7.22 7.275 69,063
2018-10-02 7.285 7.285 7.235 7.255 66,799
2018-10-01 7.335 7.335 7.235 7.25 87,844
2018-09-28 7.37 7.375 7.33 7.335 118,542
2018-09-27 7.39 7.39 7.35 7.37 86,432
2018-09-26 7.415 7.425 7.385 7.385 46,745
2018-09-25 7.39 7.415 7.385 7.395 60,708
2018-09-24 7.385 7.405 7.37 7.39 86,671
2018-09-21 7.38 7.40 7.375 7.375 59,096
2018-09-20 7.38 7.40 7.38 7.40 288,500
2018-09-19 7.42 7.42 7.39 7.415 88,307
2018-09-18 7.43 7.435 7.42 7.425 95,654
2018-09-17 7.41 7.445 7.38 7.445 58,873
2018-09-14 7.39 7.43 7.39 7.425 167,820
2018-09-13 7.40 7.41 7.38 7.385 19,043
2018-09-12 7.39 7.43 7.375 7.395 60,642
2018-09-11 7.28 7.40 7.25 7.39 50,496
2018-09-10 7.44 7.44 7.285 7.295 54,599

» 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.