Prospect Capital Corporation - Closed End Fund (PSEC)

Historical Prices For Prospect Capital Corporation - Closed End Fund (PSEC)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	2.74	2.79	2.69	2.76	2,892,222	2.76
10/01/2025	2.76	2.77	2.70	2.76	2,981,151	2.76
9/30/2025	2.68	2.81	2.68	2.75	6,383,395	2.75
9/29/2025	2.64	2.68	2.62	2.64	3,426,578	2.64
9/26/2025	2.70	2.72	2.60	2.61	4,180,736	2.61
9/25/2025	2.66	2.77	2.65	2.73	7,974,448	2.69
9/24/2025	2.60	2.64	2.59	2.61	4,807,918	2.57
9/23/2025	2.59	2.69	2.57	2.59	4,452,617	2.55
9/22/2025	2.64	2.68	2.58	2.59	4,669,934	2.55
9/19/2025	2.68	2.69	2.59	2.66	9,125,630	2.62
9/18/2025	2.78	2.80	2.66	2.67	6,324,040	2.63
9/17/2025	2.80	2.82	2.76	2.76	2,831,013	2.71
9/16/2025	2.74	2.80	2.74	2.80	2,409,878	2.75
9/15/2025	2.79	2.80	2.74	2.75	2,559,352	2.70
9/12/2025	2.80	2.82	2.79	2.79	2,256,339	2.75
9/11/2025	2.78	2.82	2.78	2.80	2,268,388	2.75
9/10/2025	2.83	2.85	2.78	2.79	2,837,880	2.74
9/09/2025	2.87	2.89	2.83	2.84	2,502,526	2.79
9/08/2025	2.89	2.90	2.85	2.88	3,193,588	2.83
9/05/2025	2.88	2.92	2.86	2.89	2,982,763	2.84
9/04/2025	2.88	2.90	2.83	2.88	4,617,578	2.83
9/03/2025	2.91	2.94	2.87	2.89	3,058,356	2.84
9/02/2025	2.94	2.95	2.87	2.91	5,377,670	2.86
8/29/2025	2.90	2.98	2.89	2.98	3,700,657	2.93
8/28/2025	2.86	2.90	2.82	2.90	2,924,690	2.85
8/27/2025	2.78	2.91	2.77	2.90	6,078,062	2.85
8/26/2025	2.83	2.90	2.80	2.83	7,641,350	2.74
8/25/2025	2.87	2.91	2.83	2.85	4,366,386	2.76
8/22/2025	2.84	2.91	2.83	2.87	4,583,080	2.78
8/21/2025	2.84	2.87	2.80	2.84	3,157,343	2.75
8/20/2025	2.90	2.92	2.84	2.85	3,159,607	2.76
8/19/2025	2.88	2.92	2.87	2.89	2,111,197	2.80
8/18/2025	2.86	2.88	2.84	2.88	2,468,709	2.79
8/15/2025	2.85	2.88	2.84	2.85	1,767,282	2.76
8/14/2025	2.83	2.86	2.81	2.85	2,510,362	2.76
8/13/2025	2.82	2.89	2.81	2.86	2,845,315	2.77
8/12/2025	2.78	2.83	2.77	2.83	2,731,416	2.74
8/11/2025	2.82	2.86	2.78	2.79	4,304,055	2.70
8/08/2025	2.75	2.83	2.74	2.80	3,013,646	2.71
8/07/2025	2.82	2.83	2.73	2.76	5,766,810	2.67
8/06/2025	2.90	2.91	2.81	2.83	6,451,176	2.74
8/05/2025	2.90	2.90	2.80	2.90	8,388,995	2.81
8/04/2025	2.98	2.98	2.87	2.91	8,481,323	2.82
8/01/2025	3.07	3.09	2.96	2.97	5,533,040	2.87
7/31/2025	3.19	3.21	3.02	3.10	8,097,409	3.00
7/30/2025	3.29	3.30	3.18	3.19	3,934,882	3.09
7/29/2025	3.36	3.37	3.26	3.30	2,692,317	3.19
7/28/2025	3.47	3.48	3.40	3.40	2,947,430	3.25
7/25/2025	3.46	3.48	3.44	3.46	2,785,210	3.30
7/24/2025	3.47	3.48	3.44	3.46	1,742,427	3.30
7/23/2025	3.43	3.50	3.43	3.47	2,741,920	3.31
7/22/2025	3.37	3.43	3.36	3.42	2,840,096	3.27
7/21/2025	3.41	3.44	3.35	3.36	1,929,220	3.21
7/18/2025	3.43	3.44	3.37	3.39	1,671,227	3.24
7/17/2025	3.37	3.43	3.36	3.42	2,065,824	3.27
7/16/2025	3.32	3.39	3.31	3.39	1,476,296	3.24
7/15/2025	3.33	3.35	3.30	3.31	1,903,725	3.16
7/14/2025	3.34	3.34	3.30	3.32	1,498,099	3.17
7/11/2025	3.32	3.35	3.30	3.35	2,900,518	3.20
7/10/2025	3.29	3.34	3.28	3.32	1,734,197	3.17
7/09/2025	3.33	3.34	3.29	3.29	1,314,414	3.14
7/08/2025	3.31	3.34	3.30	3.32	1,593,875	3.17
7/07/2025	3.31	3.33	3.27	3.31	2,198,129	3.16
7/03/2025	3.30	3.35	3.29	3.32	1,626,031	3.17