Prospect Capital Corporation - Closed End Fund (PSEC)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	2.63	2.65	2.62	2.65	2,565,951	2.65
12/02/2025	2.60	2.65	2.60	2.62	3,559,765	2.62
12/01/2025	2.63	2.66	2.60	2.60	3,481,019	2.60
11/28/2025	2.63	2.64	2.62	2.64	1,132,311	2.64
11/26/2025	2.61	2.65	2.60	2.62	2,759,065	2.62
11/25/2025	2.62	2.64	2.60	2.62	3,519,421	2.62
11/24/2025	2.67	2.71	2.64	2.65	4,579,986	2.60
11/21/2025	2.66	2.68	2.60	2.67	5,425,374	2.62
11/20/2025	2.75	2.78	2.65	2.65	3,720,114	2.60
11/19/2025	2.75	2.79	2.73	2.73	3,719,991	2.68
11/18/2025	2.72	2.79	2.69	2.75	4,642,248	2.70
11/17/2025	2.76	2.79	2.71	2.72	3,389,458	2.67
11/14/2025	2.76	2.77	2.73	2.76	1,545,917	2.71
11/13/2025	2.80	2.83	2.75	2.78	3,059,240	2.73
11/12/2025	2.86	2.86	2.79	2.81	2,207,334	2.76
11/11/2025	2.89	2.92	2.83	2.85	3,486,497	2.80
11/10/2025	2.75	2.90	2.75	2.88	5,891,987	2.83
11/07/2025	2.60	2.74	2.58	2.74	4,184,407	2.69
11/06/2025	2.57	2.58	2.53	2.55	5,043,396	2.51
11/05/2025	2.58	2.58	2.52	2.54	4,839,303	2.50
11/04/2025	2.60	2.61	2.55	2.58	3,815,666	2.54
11/03/2025	2.65	2.66	2.60	2.61	2,906,645	2.57
10/31/2025	2.63	2.68	2.62	2.66	2,425,458	2.61
10/30/2025	2.65	2.67	2.59	2.63	5,339,132	2.59
10/29/2025	2.75	2.76	2.66	2.66	3,968,770	2.61
10/28/2025	2.80	2.82	2.78	2.80	4,439,789	2.71
10/27/2025	2.76	2.79	2.74	2.79	3,138,313	2.70
10/24/2025	2.75	2.79	2.72	2.75	3,052,138	2.66
10/23/2025	2.71	2.76	2.70	2.74	2,188,861	2.65
10/22/2025	2.74	2.76	2.68	2.71	3,017,111	2.62
10/21/2025	2.72	2.77	2.71	2.74	2,769,987	2.65
10/20/2025	2.73	2.77	2.70	2.72	3,819,188	2.63
10/17/2025	2.76	2.79	2.72	2.73	4,491,718	2.64
10/16/2025	2.83	2.84	2.76	2.77	3,848,491	2.68
10/15/2025	2.83	2.85	2.80	2.81	3,411,846	2.72
10/14/2025	2.76	2.85	2.75	2.83	4,017,678	2.74
10/13/2025	2.68	2.79	2.68	2.78	3,847,460	2.69
10/10/2025	2.73	2.75	2.67	2.67	4,148,559	2.58
10/09/2025	2.79	2.79	2.72	2.73	2,379,270	2.64
10/08/2025	2.75	2.81	2.75	2.79	2,678,184	2.70
10/07/2025	2.77	2.78	2.71	2.75	3,331,467	2.66
10/06/2025	2.78	2.82	2.76	2.78	2,763,235	2.69
10/03/2025	2.75	2.80	2.75	2.78	2,389,941	2.69
10/02/2025	2.74	2.79	2.69	2.76	2,892,222	2.67
10/01/2025	2.76	2.77	2.70	2.76	2,981,151	2.67
9/30/2025	2.68	2.81	2.68	2.75	6,383,395	2.66
9/29/2025	2.64	2.68	2.62	2.64	3,426,578	2.55
9/26/2025	2.70	2.72	2.60	2.61	4,180,736	2.52
9/25/2025	2.66	2.77	2.65	2.73	7,974,448	2.60
9/24/2025	2.60	2.64	2.59	2.61	4,807,918	2.48
9/23/2025	2.59	2.69	2.57	2.59	4,452,619	2.46
9/22/2025	2.64	2.68	2.58	2.59	4,669,934	2.46
9/19/2025	2.68	2.69	2.59	2.66	9,125,630	2.53
9/18/2025	2.78	2.80	2.66	2.67	6,324,040	2.54
9/17/2025	2.80	2.82	2.76	2.76	2,830,513	2.63
9/16/2025	2.74	2.80	2.74	2.80	2,409,878	2.66
9/15/2025	2.79	2.80	2.74	2.75	2,559,352	2.62
9/12/2025	2.80	2.82	2.79	2.79	2,256,339	2.65
9/11/2025	2.78	2.82	2.78	2.80	2,268,388	2.66
9/10/2025	2.83	2.85	2.78	2.79	2,837,880	2.65
9/09/2025	2.87	2.89	2.83	2.84	2,502,526	2.70
9/08/2025	2.89	2.90	2.85	2.88	3,193,588	2.74
9/05/2025	2.88	2.92	2.86	2.89	2,982,763	2.75