Free Trial

Prospect Capital (PSEC) Stock Chart & Stock Price History

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free PSEC Stock Alerts
$5.66
+0.05 (+0.89%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Prospect Capital Stock Price Performance

5 Day
Performance
+1.25%
1 Month
Performance
+4.62%
3 Month
Performance
-2.92%
6 Month
Performance
-1.22%
Year-To-Date
Performance
-5.51%
1 Year
Performance
-10.73%
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 Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

PSEC Stock Chart for Sunday, May, 19, 2024

PSEC Chart by TradingView

Prospect Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Bill Gates is all about this tiny $2 stock (Ad)

What does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…

>>Click here to discover why Bill Gates is all about this tiny $2 stock.
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
02/29/2024$5.50$5.52
+0.36%		$5.57$5.501.65 million shs$2.29 billion
02/28/2024$5.65$5.50
-2.65%		$5.66$5.502.55 million shs$2.28 billion
02/27/2024$5.59$5.65
+1.07%		$5.66$5.581.21 million shs$2.34 billion
02/26/2024$5.74$5.59
-2.61%		$5.78$5.582.33 million shs$2.31 billion
02/23/2024$5.71$5.74
+0.53%		$5.75$5.682.25 million shs$2.38 billion
02/22/2024$5.83$5.71
-2.06%		$5.86$5.702.37 million shs$2.36 billion
02/21/2024$5.66$5.83
+3.00%		$5.85$5.642.59 million shs$2.41 billion
02/20/2024$5.83$5.66
-2.92%		$5.84$5.652.30 million shs$2.34 billion
02/19/2024$5.83$5.83$5.85$5.592.71 million shs$2.41 billion

Related Companies:
This page (NASDAQ:PSEC) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits