Skip to main content
logo
Prospect Capital Corporation (PSEC.PRA)
NYSE: PSEC.PRA · Real-Time Price · USD · Preferred Stock
16.52
-0.35 (-2.07%)
At close: Jun 22, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202616.8716.9515.9016.5216.52-2.07%29,537
Jun 18, 202616.8216.9916.5516.8716.870.48%13,870
Jun 17, 202616.7416.8616.6816.7916.79-0.33%5,646
Jun 16, 202616.8016.8616.6916.8516.850.45%4,022
Jun 15, 202616.6216.8716.6216.7716.770.12%4,614
Jun 12, 202616.6216.8116.5916.7516.75-0.45%2,083
Jun 11, 202616.6216.8916.6216.8316.830.75%4,642
Jun 10, 202617.0017.0016.7016.7016.700.60%2,825
Jun 9, 202616.7516.8516.6016.6016.60-0.90%7,224
Jun 8, 202616.7416.8416.6416.7516.750.06%9,893
Jun 5, 202616.7216.9116.5516.7416.74-0.24%6,994
Jun 4, 202616.8417.0516.7216.7816.78-0.36%10,159
Jun 3, 202616.9517.1916.6016.8416.84-0.03%5,937
Jun 2, 202617.2017.2016.6916.8516.85-1.20%23,324
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