Skip to main content
logo
Prospect Capital Corporation (PSEC.PRA)
NYSE: PSEC.PRA · Real-Time Price · USD · Preferred Stock
16.00
-0.70 (-4.19%)
At close: Mar 31, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202616.7017.0016.0016.0016.00-4.19%49,346
Mar 30, 202616.3917.0616.3916.7016.701.21%4,117
Mar 27, 202616.5316.9316.5016.5016.50-0.72%6,522
Mar 26, 202616.5516.6916.2716.6216.62-1.77%5,732
Mar 25, 202616.5317.1016.5316.9216.922.61%6,568
Mar 24, 202616.3416.6516.3416.4916.49-0.36%5,569
Mar 23, 202616.2516.8016.2516.5516.55-0.12%2,205
Mar 20, 202617.0017.0016.3516.5716.57-4.50%5,006
Mar 19, 202616.9717.6116.6617.3517.35-5,051
Mar 18, 202617.1117.6317.0017.3517.35-2.12%3,345
Mar 17, 202617.2517.7517.2517.7317.732.04%2,961
Mar 16, 202617.8017.9417.2917.3717.37-2.63%7,141
Mar 13, 202617.9917.9917.7217.8417.84-1.44%4,243
Mar 12, 202617.9718.2417.8218.1018.10-0.14%8,528
Mar 11, 202618.0218.2418.0218.1318.131.30%13,267
Mar 10, 202617.8518.0917.8517.8917.890.53%5,034
Mar 9, 202617.9018.0017.2517.8017.80-1.12%5,377
Mar 6, 202618.0218.1517.8418.0018.000.70%4,113
Mar 5, 202617.9518.1517.5717.8817.88-1.30%3,322
Mar 4, 202617.9218.1417.8618.1118.111.37%1,556
Mar 3, 202617.6717.9017.6117.8717.87-0.19%3,191
Mar 2, 202617.9517.9517.7117.9017.90-1.38%841
Feb 27, 202617.4118.1517.4118.1518.152.83%11,438
Feb 26, 202617.4017.6517.4017.6517.651.45%2,981
Feb 25, 202618.0818.0817.4017.4017.40-4.11%3,562
Feb 24, 202617.7518.1417.7518.1418.141.93%2,774
Feb 23, 202618.0918.0917.2517.8017.80-3.58%3,586
Feb 20, 202618.3718.5118.3718.4618.46-0.11%7,305
Feb 19, 202618.6118.8518.2818.4818.48-2.69%5,217
Feb 18, 202617.9619.0017.9618.9918.995.15%10,594
Feb 17, 202617.5018.0617.5018.0618.061.63%4,177
Feb 13, 202617.7817.9517.4817.7717.77-0.06%10,109
Feb 12, 202617.6018.1017.6017.7817.780.47%5,339
Feb 11, 202617.9718.0017.6117.7017.70-0.53%7,157
Feb 10, 202617.7618.0617.7617.7917.790.28%11,806
Feb 9, 202617.7117.9017.5317.7417.74-0.17%4,742
Feb 6, 202617.7718.0017.7717.7717.770.28%7,965
Feb 5, 202617.6117.9517.4217.7217.720.57%10,181
Feb 4, 202617.4117.7317.4117.6217.620.63%7,194
Feb 3, 202617.4317.6417.2617.5117.510.14%4,110
Feb 2, 202617.3517.4917.1017.4917.490.84%7,163
Jan 30, 202617.2117.4517.1917.3417.341.75%5,036
Jan 29, 202617.1717.5517.0017.0417.04-1.44%2,575
Jan 28, 202617.4117.4917.2317.2917.290.06%4,393
Jan 27, 202617.3017.3016.9517.2817.281.65%4,893
Jan 26, 202616.9317.6416.9317.0017.00-2,068
Jan 23, 202617.0817.2816.9117.0017.00-1.11%5,225
Jan 22, 202617.1817.2117.1017.1917.190.06%4,418
Jan 21, 202617.2017.2016.9617.1817.18-0.64%1,947
Jan 20, 202617.1017.3317.1017.2916.96-5,874