Prospect Capital Corporation Common Stockのデータ

Prospect Capital Corporation Common Stockの基本情報

名前 Prospect Capital Corporation Common Stock
ティッカー PSEC
United States
上場年 2004.0
セクター nan

Prospect Capital Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.4 7.22 7.3 7.28 2842700.0 7.28
2021-02-12 7.29 7.06 7.1 7.26 2828600.0 7.26
2021-02-11 7.23 7.04 7.07 7.06 3383800.0 7.06
2021-02-10 7.15 6.79 6.82 7.05 5478700.0 7.05
2021-02-09 6.75 6.52 6.72 6.69 3717900.0 6.69
2021-02-08 6.96 6.7 6.83 6.72 3370600.0 6.72
2021-02-05 6.86 6.63 6.64 6.84 4886900.0 6.84
2021-02-04 6.68 6.54 6.54 6.61 2806200.0 6.61
2021-02-03 6.55 6.4 6.4 6.54 2521500.0 6.54
2021-02-02 6.44 6.25 6.25 6.41 2788500.0 6.41
2021-02-01 6.3 6.1 6.27 6.27 3230100.0 6.27
2021-01-29 6.43 6.27 6.29 6.3 3943300.0 6.3
2021-01-28 6.38 6.14 6.23 6.28 4919400.0 6.28
2021-01-27 6.62 6.39 6.39 6.39 4417600.0 6.33
2021-01-26 6.45 6.31 6.32 6.45 2707000.0 6.39
2021-01-25 6.38 6.2 6.23 6.27 2664300.0 6.21
2021-01-22 6.22 6.1 6.17 6.21 1982700.0 6.15
2021-01-21 6.24 6.13 6.17 6.13 2449300.0 6.07
2021-01-20 6.13 6.01 6.1 6.13 2159500.0 6.07
2021-01-19 6.2 5.87 6.12 6.07 3563500.0 6.01
2021-01-15 6.04 5.74 5.74 6.01 5546300.0 5.95
2021-01-14 5.79 5.62 5.62 5.72 3150900.0 5.67
2021-01-13 5.63 5.6 5.61 5.62 1215600.0 5.57
2021-01-12 5.64 5.6 5.64 5.61 1431000.0 5.56
2021-01-11 5.64 5.59 5.62 5.61 1709200.0 5.56
2021-01-08 5.64 5.51 5.6 5.62 2185300.0 5.57
2021-01-07 5.65 5.56 5.6 5.56 1621300.0 5.51
2021-01-06 5.64 5.56 5.63 5.58 1659600.0 5.53
2021-01-05 5.62 5.5 5.51 5.59 1822400.0 5.54
2021-01-04 5.51 5.37 5.47 5.51 2863300.0 5.46
2020-12-31 5.51 5.41 5.46 5.41 2669000.0 5.36
2020-12-30 5.58 5.46 5.55 5.47 2575700.0 5.42
2020-12-29 5.67 5.51 5.51 5.6 3272700.0 5.49
2020-12-28 5.58 5.49 5.51 5.52 2787400.0 5.41
2020-12-24 5.53 5.46 5.49 5.46 1050200.0 5.35
2020-12-23 5.53 5.44 5.45 5.46 1802900.0 5.35
2020-12-22 5.53 5.38 5.52 5.41 2990800.0 5.3
2020-12-21 5.6 5.46 5.52 5.48 2930700.0 5.37
2020-12-18 5.56 5.51 5.52 5.55 1683900.0 5.44
2020-12-17 5.54 5.47 5.53 5.53 2332300.0 5.42
2020-12-16 5.56 5.5 5.53 5.51 2012800.0 5.4
2020-12-15 5.55 5.49 5.51 5.5 1745000.0 5.39
2020-12-14 5.6 5.48 5.5 5.49 2769000.0 5.38
2020-12-11 5.47 5.4 5.45 5.47 1396100.0 5.36
2020-12-10 5.45 5.38 5.43 5.44 1489400.0 5.33
2020-12-09 5.45 5.41 5.45 5.43 1643300.0 5.32
2020-12-08 5.44 5.4 5.42 5.42 1151500.0 5.31
2020-12-07 5.47 5.36 5.46 5.4 1330700.0 5.29
2020-12-04 5.49 5.42 5.44 5.42 1807600.0 5.31
2020-12-03 5.42 5.31 5.35 5.41 1542300.0 5.3
2020-12-02 5.37 5.3 5.34 5.32 1637800.0 5.21
2020-12-01 5.42 5.33 5.38 5.34 1738700.0 5.23
2020-11-30 5.52 5.32 5.5 5.34 2207400.0 5.23
2020-11-27 5.55 5.47 5.51 5.51 1221600.0 5.4
2020-11-25 5.54 5.41 5.45 5.53 2668300.0 5.36
2020-11-24 5.52 5.36 5.36 5.43 2918300.0 5.26
2020-11-23 5.36 5.29 5.3 5.33 1806900.0 5.17
2020-11-20 5.35 5.23 5.3 5.27 2416700.0 5.11
2020-11-19 5.33 5.17 5.26 5.3 1623700.0 5.14
2020-11-18 5.28 5.2 5.21 5.26 1616700.0 5.1
2020-11-17 5.25 5.18 5.2 5.19 1516800.0 5.03
2020-11-16 5.23 5.17 5.19 5.21 2073200.0 5.05
2020-11-13 5.14 5.08 5.13 5.13 1459200.0 4.97
2020-11-12 5.16 5.08 5.15 5.09 1799200.0 4.93
2020-11-11 5.23 5.12 5.17 5.18 2113300.0 5.02
2020-11-10 5.19 5.02 5.02 5.18 2864200.0 5.02
2020-11-09 5.09 5.01 5.04 5.01 2141000.0 4.86
2020-11-06 5.04 4.97 5.04 4.97 1483500.0 4.82
2020-11-05 5.08 4.98 4.98 5.03 1317300.0 4.88
2020-11-04 5.05 4.97 5.0 4.99 1150400.0 4.84
2020-11-03 5.06 5.0 5.03 5.01 1858100.0 4.86
2020-11-02 5.05 4.96 4.99 5.03 2239600.0 4.88
2020-10-30 5.03 4.91 5.01 4.95 1914200.0 4.8
2020-10-29 5.06 4.99 5.04 5.01 2653200.0 4.86
2020-10-28 5.21 5.08 5.17 5.1 3179000.0 4.89
2020-10-27 5.23 5.17 5.19 5.22 1695000.0 5.0
2020-10-26 5.2 5.13 5.18 5.19 1347100.0 4.97
2020-10-23 5.2 5.16 5.19 5.17 999700.0 4.95
2020-10-22 5.17 5.11 5.14 5.16 1098900.0 4.94
2020-10-21 5.17 5.1 5.16 5.1 1254800.0 4.89
2020-10-20 5.2 5.14 5.17 5.14 1165200.0 4.92
2020-10-19 5.2 5.16 5.17 5.16 1325900.0 4.94
2020-10-16 5.19 5.15 5.17 5.16 726500.0 4.94
2020-10-15 5.18 5.13 5.14 5.16 672600.0 4.94
2020-10-14 5.19 5.16 5.19 5.16 965800.0 4.94
2020-10-13 5.18 5.14 5.17 5.17 807900.0 4.95
2020-10-12 5.17 5.14 5.16 5.16 860400.0 4.94
2020-10-09 5.2 5.16 5.19 5.17 784700.0 4.95
2020-10-08 5.2 5.16 5.18 5.19 1103600.0 4.97
2020-10-07 5.2 5.16 5.17 5.17 912100.0 4.95
2020-10-06 5.2 5.13 5.15 5.17 1651500.0 4.95
2020-10-05 5.15 5.08 5.08 5.15 969000.0 4.93
2020-10-02 5.13 5.01 5.02 5.1 1159600.0 4.89
2020-10-01 5.09 5.03 5.04 5.08 887400.0 4.87
2020-09-30 5.05 5.01 5.04 5.03 1445300.0 4.82
2020-09-29 5.11 5.01 5.11 5.02 1190600.0 4.81
2020-09-28 5.18 5.06 5.08 5.12 1881300.0 4.85
2020-09-25 5.05 4.97 4.99 5.05 1043200.0 4.78
2020-09-24 5.01 4.93 4.96 4.96 1669400.0 4.7
2020-09-23 5.08 4.96 5.05 4.98 1709300.0 4.71
2020-09-22 5.1 5.04 5.07 5.04 1476500.0 4.77
2020-09-21 5.09 5.04 5.06 5.06 1544300.0 4.79
2020-09-18 5.11 5.05 5.08 5.11 2491900.0 4.84
2020-09-17 5.09 5.05 5.06 5.07 1226900.0 4.8
2020-09-16 5.08 5.0 5.01 5.07 1260300.0 4.8
2020-09-15 5.04 4.99 5.02 4.99 1258200.0 4.72
2020-09-14 5.09 5.0 5.0 5.02 1677500.0 4.75
2020-09-11 5.04 5.0 5.02 5.01 785400.0 4.74
2020-09-10 5.05 5.0 5.03 5.01 715300.0 4.74
2020-09-09 5.06 5.0 5.02 5.02 964100.0 4.75
2020-09-08 5.06 5.0 5.01 5.03 1007600.0 4.76
2020-09-04 5.08 4.97 5.06 5.03 1936000.0 4.76
2020-09-03 5.11 5.05 5.06 5.06 1552000.0 4.79
2020-09-02 5.12 5.04 5.06 5.1 1631000.0 4.83
2020-09-01 5.1 5.05 5.08 5.06 1460500.0 4.79
2020-08-31 5.12 5.07 5.08 5.1 1402100.0 4.83
2020-08-28 5.13 5.08 5.1 5.08 1679700.0 4.81
2020-08-27 5.24 5.09 5.1 5.13 2363900.0 4.8
2020-08-26 5.17 5.09 5.14 5.12 1815900.0 4.79
2020-08-25 5.2 5.14 5.18 5.17 863400.0 4.84
2020-08-24 5.21 5.1 5.11 5.17 1336600.0 4.84
2020-08-21 5.14 5.08 5.12 5.1 1722400.0 4.77
2020-08-20 5.17 5.1 5.12 5.13 1569600.0 4.8
2020-08-19 5.14 5.09 5.1 5.12 924900.0 4.79
2020-08-18 5.12 5.08 5.09 5.12 1039800.0 4.79
2020-08-17 5.12 5.05 5.07 5.12 815400.0 4.79
2020-08-14 5.13 5.04 5.05 5.1 595100.0 4.77
2020-08-13 5.16 5.04 5.13 5.08 1137000.0 4.75
2020-08-12 5.27 5.12 5.17 5.16 1390000.0 4.83
2020-08-11 5.2 5.15 5.15 5.16 1349600.0 4.83
2020-08-10 5.16 5.06 5.06 5.13 1248600.0 4.8
2020-08-07 5.07 4.97 4.97 5.07 1169500.0 4.74
2020-08-06 5.03 4.99 5.0 5.02 1072900.0 4.7
2020-08-05 5.03 4.96 4.98 5.0 1293900.0 4.68
2020-08-04 5.0 4.95 5.0 5.0 1036800.0 4.68
2020-08-03 5.01 4.97 4.99 4.97 1732800.0 4.65
2020-07-31 5.05 4.97 5.0 5.01 1291500.0 4.69
2020-07-30 5.06 4.97 5.05 5.0 1170300.0 4.68
2020-07-29 5.13 5.06 5.07 5.13 1227100.0 4.74
2020-07-28 5.18 5.07 5.07 5.09 1438600.0 4.71
2020-07-27 5.09 5.01 5.04 5.08 981200.0 4.7
2020-07-24 5.07 5.02 5.03 5.04 957300.0 4.66
2020-07-23 5.11 5.01 5.05 5.05 1597600.0 4.67
2020-07-22 5.05 4.96 4.97 5.05 833900.0 4.67
2020-07-21 5.01 4.95 4.95 4.99 1238100.0 4.61
2020-07-20 4.97 4.88 4.92 4.97 1115700.0 4.6
2020-07-17 4.99 4.91 4.92 4.91 823500.0 4.54
2020-07-16 5.01 4.91 4.92 4.95 904000.0 4.58
2020-07-15 5.02 4.91 4.95 4.94 1200200.0 4.57
2020-07-14 4.95 4.79 4.82 4.94 1307100.0 4.57
2020-07-13 4.88 4.76 4.77 4.82 1273000.0 4.46
2020-07-10 4.78 4.68 4.69 4.75 1125200.0 4.39
2020-07-09 4.9 4.67 4.86 4.68 2257600.0 4.33
2020-07-08 4.86 4.8 4.84 4.86 984900.0 4.49
2020-07-07 4.92 4.74 4.75 4.8 2945200.0 4.44
2020-07-06 5.12 4.75 5.1 4.76 4107800.0 4.4
2020-07-02 5.12 5.03 5.1 5.05 1421800.0 4.67
2020-07-01 5.13 5.04 5.1 5.06 939700.0 4.68
2020-06-30 5.14 5.04 5.05 5.11 1197100.0 4.73
2020-06-29 5.13 5.02 5.05 5.07 1833500.0 4.69
2020-06-26 5.1 5.03 5.09 5.07 2578300.0 4.63
2020-06-25 5.22 5.03 5.22 5.05 2973700.0 4.61
2020-06-24 5.33 5.22 5.3 5.27 2188700.0 4.82
2020-06-23 5.34 5.29 5.32 5.3 1560700.0 4.84
2020-06-22 5.39 5.29 5.38 5.29 1602800.0 4.83
2020-06-19 5.5 5.34 5.45 5.35 3498800.0 4.89
2020-06-18 5.47 5.31 5.38 5.4 1446000.0 4.93
2020-06-17 5.41 5.32 5.39 5.38 1405800.0 4.92
2020-06-16 5.43 5.3 5.4 5.38 1700100.0 4.92
2020-06-15 5.35 5.23 5.35 5.28 2733200.0 4.82
2020-06-12 5.64 5.3 5.51 5.47 2218000.0 5.0
2020-06-11 5.56 5.25 5.3 5.45 3913400.0 4.98
2020-06-10 5.67 5.38 5.67 5.55 2688100.0 5.07
2020-06-09 5.76 5.58 5.7 5.67 1811500.0 5.18
2020-06-08 5.79 5.5 5.5 5.74 2911500.0 5.25
2020-06-05 5.6 5.42 5.5 5.45 2538700.0 4.98
2020-06-04 5.51 5.37 5.44 5.42 1651000.0 4.95
2020-06-03 5.53 5.3 5.32 5.47 2210500.0 5.0
2020-06-02 5.31 5.21 5.22 5.27 2271500.0 4.82
2020-06-01 5.23 5.05 5.12 5.2 1463900.0 4.75
2020-05-29 5.2 4.98 5.17 5.07 2957300.0 4.63
2020-05-28 5.45 5.16 5.43 5.21 2396800.0 4.76
2020-05-27 5.52 5.29 5.51 5.46 2981200.0 4.93
2020-05-26 5.47 5.23 5.28 5.36 3306400.0 4.84
2020-05-22 5.14 4.88 4.9 5.08 3279000.0 4.59
2020-05-21 4.93 4.83 4.86 4.87 2210500.0 4.4
2020-05-20 4.83 4.54 4.6 4.83 2614400.0 4.37
2020-05-19 4.66 4.49 4.53 4.49 2685900.0 4.06
2020-05-18 4.54 4.44 4.44 4.5 1994200.0 4.07
2020-05-15 4.45 4.37 4.4 4.41 2068300.0 3.99
2020-05-14 4.46 4.11 4.2 4.46 3225400.0 4.03
2020-05-13 4.3 4.17 4.29 4.2 2784600.0 3.8
2020-05-12 4.56 4.14 4.22 4.32 6374900.0 3.9
2020-05-11 4.07 3.95 4.07 3.98 2757200.0 3.6
2020-05-08 4.13 4.02 4.08 4.08 1564400.0 3.69
2020-05-07 4.11 4.0 4.0 4.04 1658500.0 3.65
2020-05-06 4.05 3.95 4.05 4.0 1637200.0 3.61
2020-05-05 4.14 3.96 4.08 4.0 2253000.0 3.61
2020-05-04 4.09 3.96 4.07 3.98 1759700.0 3.6
2020-05-01 4.26 4.07 4.26 4.08 1611500.0 3.69
2020-04-30 4.41 4.26 4.41 4.34 2037900.0 3.92
2020-04-29 4.53 4.29 4.38 4.46 3150700.0 4.03
2020-04-28 4.48 4.26 4.4 4.3 2501100.0 3.83
2020-04-27 4.4 4.2 4.24 4.36 2963700.0 3.89
2020-04-24 4.2 4.0 4.05 4.2 2698900.0 3.74
2020-04-23 4.03 3.82 3.87 4.0 3169100.0 3.56
2020-04-22 3.87 3.78 3.87 3.81 1982300.0 3.4
2020-04-21 3.94 3.78 3.9 3.82 4676900.0 3.4
2020-04-20 4.07 3.9 4.02 3.92 4472600.0 3.49
2020-04-17 4.26 4.12 4.25 4.17 3223100.0 3.72
2020-04-16 4.25 4.1 4.25 4.11 1877000.0 3.66
2020-04-15 4.35 4.15 4.35 4.24 2270100.0 3.78
2020-04-14 4.57 4.33 4.51 4.45 2388100.0 3.97
2020-04-13 4.56 4.21 4.55 4.45 4805100.0 3.97
2020-04-09 4.74 4.23 4.23 4.55 8169600.0 4.05
2020-04-08 4.21 3.91 3.91 4.13 4452300.0 3.68
2020-04-07 4.15 3.87 3.97 3.89 3997800.0 3.47
2020-04-06 3.99 3.77 3.9 3.78 4070600.0 3.37
2020-04-03 4.06 3.68 4.0 3.83 4069500.0 3.41
2020-04-02 4.08 3.92 4.0 4.08 2483900.0 3.64
2020-04-01 4.14 3.94 4.1 3.94 4115700.0 3.51
2020-03-31 4.4 4.21 4.35 4.25 2970300.0 3.79
2020-03-30 4.5 4.34 4.5 4.38 2995100.0 3.9
2020-03-27 4.85 4.49 4.72 4.49 3835200.0 3.95
2020-03-26 4.97 4.46 4.47 4.82 4677900.0 4.24
2020-03-25 4.85 4.26 4.3 4.4 5671400.0 3.87
2020-03-24 4.75 4.19 4.44 4.2 4758000.0 3.69
2020-03-23 4.8 4.02 4.76 4.04 7455200.0 3.55
2020-03-20 5.15 4.73 5.02 4.8 11210200.0 4.22
2020-03-19 5.01 4.43 4.62 5.01 7824400.0 4.4
2020-03-18 4.9 4.06 4.55 4.64 13339300.0 4.08
2020-03-17 5.09 4.78 4.78 4.9 12207500.0 4.31
2020-03-16 5.0 4.4 4.46 4.71 10058500.0 4.14
2020-03-13 5.09 4.72 4.96 5.0 8220800.0 4.4
2020-03-12 5.1 4.0 4.16 4.65 10909900.0 4.09
2020-03-11 5.05 4.67 5.01 4.75 5720500.0 4.18
2020-03-10 5.22 4.89 5.17 5.09 3665900.0 4.48
2020-03-09 5.22 4.8 5.11 4.95 6331200.0 4.35
2020-03-06 5.58 5.36 5.5 5.54 3376400.0 4.87
2020-03-05 5.79 5.59 5.72 5.63 3084800.0 4.95
2020-03-04 5.89 5.76 5.82 5.83 2527300.0 5.13
2020-03-03 6.01 5.65 5.9 5.72 5524500.0 5.03
2020-03-02 5.8 5.54 5.56 5.79 6025800.0 5.09
2020-02-28 5.68 5.4 5.6 5.51 10253100.0 4.84
2020-02-27 6.06 5.52 6.05 5.77 7168500.0 5.07
2020-02-26 6.26 6.13 6.16 6.14 3903500.0 5.35
2020-02-25 6.48 6.09 6.47 6.12 5992300.0 5.33
2020-02-24 6.51 6.42 6.5 6.44 3275500.0 5.61
2020-02-21 6.55 6.52 6.53 6.53 1539900.0 5.69
2020-02-20 6.56 6.53 6.56 6.54 1628400.0 5.69
2020-02-19 6.56 6.52 6.56 6.55 1369500.0 5.7
2020-02-18 6.56 6.52 6.52 6.54 1547800.0 5.69