PSEC - PROSPECT CAPITAL CORP
2.73
-0.040 -1.465%
Share volume: 3,562,219
Last Updated: 03-05-2026
Financial Services/Asset Management:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$2.77
-0.04
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $2.76 | $2.76 | $2.81 | $2.81 | $2.72 | $2.72 | $2.73 | $2.73 | 3,562,219 | $3,562,219.00 |
| 03-04-2026 | $2.77 | $2.77 | $2.81 | $2.81 | $2.72 | $2.72 | $2.77 | $2.77 | 2,260,126 | $2,260,126.00 |
| 03-03-2026 | $2.70 | $2.70 | $2.76 | $2.76 | $2.69 | $2.69 | $2.74 | $2.74 | 3,448,977 | $3,448,977.00 |
| 03-02-2026 | $2.70 | $2.70 | $2.79 | $2.79 | $2.67 | $2.67 | $2.75 | $2.75 | 3,466,319 | $3,466,319.00 |
| 02-27-2026 | $2.74 | $2.74 | $2.76 | $2.76 | $2.69 | $2.69 | $2.72 | $2.72 | 5,487,144 | $5,487,144.00 |
| 02-26-2026 | $2.78 | $2.78 | $2.80 | $2.80 | $2.70 | $2.70 | $2.74 | $2.74 | 6,220,151 | $6,220,151.00 |
| 02-25-2026 | $2.80 | $2.80 | $2.84 | $2.84 | $2.75 | $2.75 | $2.79 | $2.79 | 3,065,521 | $3,065,521.00 |
| 02-24-2026 | $2.84 | $2.80 | $2.92 | $2.87 | $2.83 | $2.79 | $2.86 | $2.82 | 5,002,145 | $5,002,145.00 |
| 02-23-2026 | $2.81 | $2.77 | $2.89 | $2.84 | $2.81 | $2.77 | $2.83 | $2.79 | 4,294,771 | $4,294,771.00 |
| 02-20-2026 | $2.91 | $2.91 | $2.92 | $2.92 | $2.77 | $2.77 | $2.82 | $2.82 | 7,569,561 | $7,569,561.00 |