Skip to main content
logo
Prospect Capital Corporation (PSEC.PRA)
NYSE: PSEC.PRA · Real-Time Price · USD · Preferred Stock
17.05
+0.24 (1.43%)
At close: Jun 1, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202616.8517.2416.8117.0517.051.43%12,131
May 29, 202617.0217.1816.7616.8116.81-2.07%14,884
May 28, 202616.9017.2016.9017.1717.170.56%4,915
May 27, 202616.8417.1516.8417.0717.070.35%3,075
May 26, 202617.2017.3817.0117.0117.01-0.82%5,769
May 22, 202617.1517.3517.1517.1517.15-1.21%1,555
May 21, 202617.3717.3717.1817.3617.361.02%4,401
May 20, 202616.6517.2116.6517.1917.191.15%3,782
May 19, 202617.3017.3016.9916.9916.99-1.16%3,252
May 18, 202617.6217.6217.0517.1917.19-1.55%12,762
May 15, 202617.5017.5017.2717.4617.460.17%2,378
May 14, 202617.2517.6017.2517.4317.430.54%5,019
May 13, 202617.7017.7017.3417.3417.34-1.08%574
May 12, 202617.5717.9517.2517.5317.53-0.99%8,774
May 11, 202618.0118.2017.6017.7017.70-2.59%12,500
May 8, 202618.0618.2517.7618.1718.17-0.38%15,843
May 7, 202618.0818.2617.4918.2418.240.33%3,946
May 6, 202618.0918.1817.5218.1818.180.39%2,869
May 5, 202617.8118.1417.8118.1118.110.61%2,045
May 4, 202617.7318.1417.6618.0018.000.78%8,851
May 1, 202617.6917.8917.4817.8617.860.70%5,328
Apr 30, 202617.6717.7517.0217.7417.741.43%9,022
Apr 29, 202617.4017.7517.2317.4917.49-1.10%6,202
Apr 28, 202617.5317.6817.2017.6817.681.38%1,871
Apr 27, 202617.7017.9817.4417.4417.44-1.61%1,518
Apr 24, 202617.5517.7317.0117.7317.73-0.70%1,014
Apr 23, 202618.0118.0117.8117.8517.85-1.38%1,543
Apr 22, 202617.7318.1017.0218.1018.101.60%2,895
Apr 21, 202618.3118.3117.8017.8217.82-1.93%10,364
Apr 20, 202618.6618.6618.2718.5018.17-0.86%10,150
Apr 17, 202618.7018.8518.6118.6618.320.32%14,370
Apr 16, 202618.3518.7018.2118.6018.260.32%5,745
Apr 15, 202617.6918.5817.6918.5418.201.42%10,467
Apr 14, 202618.0218.3417.7518.2817.951.61%12,081
Apr 13, 202616.9918.2316.9917.9917.662.27%7,718
Apr 10, 202617.3517.5917.1417.5917.271.38%4,285
Apr 9, 202616.9417.3516.9417.3517.041.11%3,544
Apr 8, 202616.7017.2916.7017.1616.853.06%4,537
Apr 7, 202616.3916.6516.0216.6516.352.08%4,498
Apr 6, 202615.8816.4015.8816.3116.021.94%10,549
Apr 2, 202616.1016.2715.7116.0015.71-0.87%10,057
Apr 1, 202616.1316.5115.6016.1415.850.87%15,116
Mar 31, 202616.7017.0016.0016.0015.71-4.19%49,346
Mar 30, 202616.3917.0616.3916.7016.401.21%4,117
Mar 27, 202616.5316.9316.5016.5016.20-0.72%6,522
Mar 26, 202616.5516.6916.2716.6216.32-1.77%5,732
Mar 25, 202616.5317.1016.5316.9216.612.61%6,568
Mar 24, 202616.3416.6516.3416.4916.19-0.36%5,569
Mar 23, 202616.2516.8016.2516.5516.25-0.12%2,205
Mar 20, 202617.0017.0016.3516.5716.27-4.50%5,006