Prospect Capital Corporation - Closed End Fund (PSEC)
4.2850
-0.0350 (-0.81%)
Prospect Capital Corp is a publicly traded investment management company that primarily focuses on providing debt and equity financing to privately held middle-market companies
The firm employs a range of investment strategies, including direct lending and investing in private equity, aimed at generating income and capital appreciation for its investors. By targeting a diverse portfolio across various sectors, Prospect Capital seeks to mitigate risk while providing growth-oriented financial solutions to its portfolio companies, ultimately striving to deliver substantial returns to its shareholders.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 4.35 | 4.36 | 4.27 | 4.32 | 2,116,243 | 4.32 |
| 3/04/2025 | 4.33 | 4.39 | 4.26 | 4.35 | 2,283,733 | 4.35 |
| 3/03/2025 | 4.40 | 4.45 | 4.32 | 4.35 | 2,788,818 | 4.35 |
| 2/28/2025 | 4.30 | 4.43 | 4.28 | 4.40 | 2,508,377 | 4.40 |
| 2/27/2025 | 4.32 | 4.34 | 4.28 | 4.31 | 2,298,051 | 4.31 |
| 2/26/2025 | 4.34 | 4.37 | 4.32 | 4.33 | 2,367,162 | 4.33 |
| 2/25/2025 | 4.36 | 4.41 | 4.34 | 4.37 | 2,351,853 | 4.33 |
| 2/24/2025 | 4.44 | 4.45 | 4.32 | 4.36 | 3,159,210 | 4.32 |
| 2/21/2025 | 4.45 | 4.47 | 4.41 | 4.44 | 2,514,963 | 4.39 |
| 2/20/2025 | 4.40 | 4.46 | 4.40 | 4.45 | 2,764,369 | 4.40 |
| 2/19/2025 | 4.43 | 4.45 | 4.40 | 4.45 | 2,360,525 | 4.40 |
| 2/18/2025 | 4.34 | 4.46 | 4.34 | 4.45 | 3,231,902 | 4.40 |
| 2/14/2025 | 4.36 | 4.38 | 4.33 | 4.37 | 1,369,167 | 4.33 |
| 2/13/2025 | 4.35 | 4.39 | 4.34 | 4.36 | 2,064,141 | 4.32 |
| 2/12/2025 | 4.27 | 4.39 | 4.25 | 4.35 | 2,511,515 | 4.31 |
| 2/11/2025 | 4.16 | 4.30 | 4.09 | 4.29 | 5,431,901 | 4.25 |
| 2/10/2025 | 4.21 | 4.22 | 4.17 | 4.17 | 2,686,128 | 4.13 |
| 2/07/2025 | 4.22 | 4.23 | 4.18 | 4.21 | 1,673,975 | 4.17 |
| 2/06/2025 | 4.24 | 4.27 | 4.22 | 4.23 | 1,921,253 | 4.19 |
| 2/05/2025 | 4.23 | 4.25 | 4.19 | 4.24 | 2,284,751 | 4.20 |
| 2/04/2025 | 4.29 | 4.29 | 4.21 | 4.23 | 4,110,016 | 4.19 |
| 2/03/2025 | 4.24 | 4.30 | 4.12 | 4.28 | 3,048,878 | 4.24 |
| 1/31/2025 | 4.30 | 4.33 | 4.27 | 4.30 | 2,324,657 | 4.26 |
| 1/30/2025 | 4.27 | 4.34 | 4.25 | 4.32 | 3,248,008 | 4.28 |
| 1/29/2025 | 4.29 | 4.29 | 4.22 | 4.25 | 3,140,268 | 4.21 |
| 1/28/2025 | 4.38 | 4.40 | 4.35 | 4.37 | 1,779,268 | 4.28 |
| 1/27/2025 | 4.38 | 4.42 | 4.36 | 4.38 | 2,245,420 | 4.29 |
| 1/24/2025 | 4.36 | 4.40 | 4.36 | 4.38 | 1,683,926 | 4.29 |
| 1/23/2025 | 4.36 | 4.39 | 4.34 | 4.37 | 1,914,642 | 4.28 |
| 1/22/2025 | 4.39 | 4.40 | 4.34 | 4.38 | 2,573,636 | 4.29 |
| 1/21/2025 | 4.32 | 4.40 | 4.31 | 4.39 | 2,781,184 | 4.30 |
| 1/17/2025 | 4.32 | 4.35 | 4.29 | 4.33 | 1,945,272 | 4.24 |
| 1/16/2025 | 4.29 | 4.33 | 4.28 | 4.32 | 1,413,195 | 4.23 |
| 1/15/2025 | 4.29 | 4.33 | 4.27 | 4.29 | 1,783,249 | 4.20 |
| 1/14/2025 | 4.25 | 4.29 | 4.22 | 4.27 | 1,515,061 | 4.18 |
| 1/13/2025 | 4.20 | 4.25 | 4.15 | 4.25 | 2,167,076 | 4.16 |
| 1/10/2025 | 4.23 | 4.24 | 4.17 | 4.22 | 2,760,245 | 4.13 |
| 1/08/2025 | 4.29 | 4.29 | 4.24 | 4.24 | 2,448,408 | 4.15 |
| 1/07/2025 | 4.31 | 4.33 | 4.27 | 4.31 | 3,335,959 | 4.22 |
| 1/06/2025 | 4.35 | 4.37 | 4.29 | 4.31 | 2,590,323 | 4.22 |
| 1/03/2025 | 4.36 | 4.37 | 4.30 | 4.33 | 2,392,319 | 4.24 |
| 1/02/2025 | 4.29 | 4.37 | 4.29 | 4.34 | 3,948,039 | 4.25 |
| 12/31/2024 | 4.26 | 0.00 | 4.31 | 4.31 | 0 | 4.22 |
| 12/30/2024 | 4.22 | 4.29 | 4.20 | 4.26 | 6,320,371 | 4.17 |
| 12/27/2024 | 4.26 | 4.31 | 4.23 | 4.26 | 3,579,752 | 4.17 |
| 12/26/2024 | 4.34 | 4.35 | 4.27 | 4.33 | 3,123,502 | 4.20 |
| 12/24/2024 | 4.16 | 4.38 | 4.15 | 4.36 | 5,863,435 | 4.23 |
| 12/23/2024 | 4.18 | 4.19 | 4.09 | 4.16 | 4,073,406 | 4.03 |
| 12/20/2024 | 4.20 | 4.26 | 4.12 | 4.19 | 11,566,377 | 4.06 |
| 12/19/2024 | 4.26 | 4.38 | 4.23 | 4.23 | 4,892,751 | 4.10 |
| 12/18/2024 | 4.37 | 4.39 | 4.25 | 4.26 | 3,507,482 | 4.13 |
| 12/17/2024 | 4.37 | 4.38 | 4.30 | 4.37 | 2,578,326 | 4.24 |
| 12/16/2024 | 4.48 | 4.48 | 4.36 | 4.38 | 3,675,456 | 4.25 |
| 12/13/2024 | 4.47 | 4.50 | 4.40 | 4.50 | 2,788,159 | 4.36 |
| 12/12/2024 | 4.42 | 4.50 | 4.42 | 4.48 | 2,520,854 | 4.34 |
| 12/11/2024 | 4.42 | 4.45 | 4.40 | 4.44 | 2,569,176 | 4.30 |
| 12/10/2024 | 4.40 | 4.43 | 4.34 | 4.41 | 3,110,891 | 4.27 |
| 12/09/2024 | 4.51 | 4.57 | 4.40 | 4.44 | 4,537,675 | 4.30 |
| 12/06/2024 | 4.49 | 4.54 | 4.47 | 4.53 | 2,631,859 | 4.39 |