Skip to main content
logo
Prospect Capital Corporation (PSEC.PRA)
NYSE: PSEC.PRA · Real-Time Price · USD · Preferred Stock
17.73
-0.13 (-0.70%)
At close: Apr 24, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202618.3118.3117.8017.8217.82-3.70%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, 202616.1316.5115.6016.1415.850.88%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
Mar 19, 202616.9717.6116.6617.3517.04-5,051
Mar 18, 202617.1117.6317.0017.3517.04-2.12%3,345
Mar 17, 202617.2517.7517.2517.7317.402.04%2,961
Mar 16, 202617.8017.9417.2917.3717.06-2.63%7,141
Mar 13, 202617.9917.9917.7217.8417.52-1.44%4,243
Mar 12, 202617.9718.2417.8218.1017.77-0.14%8,528
Mar 11, 202618.0218.2418.0218.1317.801.30%13,267
Mar 10, 202617.8518.0917.8517.8917.570.53%5,034
Mar 9, 202617.9018.0017.2517.8017.48-1.12%5,377
Mar 6, 202618.0218.1517.8418.0017.670.70%4,113
Mar 5, 202617.9518.1517.5717.8817.55-1.30%3,322
Mar 4, 202617.9218.1417.8618.1117.781.37%1,556
Mar 3, 202617.6717.9017.6117.8717.54-0.19%3,191
Mar 2, 202617.9517.9517.7117.9017.58-1.38%841
Feb 27, 202617.4118.1517.4118.1517.822.83%11,438
Feb 26, 202617.4017.6517.4017.6517.331.45%2,981
Feb 25, 202618.0818.0817.4017.4017.08-4.11%3,562
Feb 24, 202617.7518.1417.7518.1417.821.93%2,774
Feb 23, 202618.0918.0917.2517.8017.48-3.58%3,586
Feb 20, 202618.3718.5118.3718.4618.13-0.11%7,305
Feb 19, 202618.6118.8518.2818.4818.15-2.69%5,217
Feb 18, 202617.9619.0017.9618.9918.655.15%10,594
Feb 17, 202617.5018.0617.5018.0617.731.63%4,177
Feb 13, 202617.7817.9517.4817.7717.45-0.06%10,109
Feb 12, 202617.6018.1017.6017.7817.460.47%5,339