Free Trial

Prospect Capital (PSEC) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (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 Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

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
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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