NasdaqGS - Delayed Quote • USD
Prospect Capital Corporation (PSEC)
At close: April 22 at 4:00 PM EDT
Pre-Market: 5:39 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 5.41 | 5.42 | 5.38 | 5.40 | 5.40 | 1,167,900 |
| Apr 19, 2024 | 5.46 | 5.50 | 5.39 | 5.41 | 5.41 | 1,800,000 |
| Apr 18, 2024 | 5.45 | 5.49 | 5.41 | 5.47 | 5.47 | 1,817,100 |
| Apr 17, 2024 | 5.38 | 5.44 | 5.37 | 5.42 | 5.42 | 1,279,500 |
| Apr 16, 2024 | 5.41 | 5.42 | 5.34 | 5.38 | 5.38 | 1,675,800 |
| Apr 15, 2024 | 5.40 | 5.45 | 5.38 | 5.42 | 5.42 | 1,686,300 |
| Apr 12, 2024 | 5.45 | 5.45 | 5.35 | 5.38 | 5.38 | 1,353,100 |
| Apr 11, 2024 | 5.43 | 5.47 | 5.42 | 5.44 | 5.44 | 1,007,100 |
| Apr 10, 2024 | 5.45 | 5.47 | 5.42 | 5.45 | 5.45 | 1,265,800 |
| Apr 9, 2024 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | 838,100 |
| Apr 8, 2024 | 5.45 | 5.48 | 5.43 | 5.46 | 5.46 | 1,010,800 |
| Apr 5, 2024 | 5.42 | 5.46 | 5.41 | 5.45 | 5.45 | 1,123,200 |
| Apr 4, 2024 | 5.48 | 5.50 | 5.42 | 5.43 | 5.43 | 1,518,300 |
| Apr 3, 2024 | 5.45 | 5.48 | 5.45 | 5.47 | 5.47 | 1,175,900 |
| Apr 2, 2024 | 5.46 | 5.48 | 5.42 | 5.44 | 5.44 | 1,812,100 |
| Apr 1, 2024 | 5.51 | 5.55 | 5.46 | 5.49 | 5.49 | 1,841,900 |
| Mar 28, 2024 | 5.50 | 5.55 | 5.47 | 5.52 | 5.52 | 2,797,600 |
| Mar 27, 2024 | 5.46 | 5.50 | 5.44 | 5.49 | 5.49 | 2,744,300 |
| Mar 26, 2024 | 0.06 Dividend | |||||
| Mar 26, 2024 | 5.47 | 5.49 | 5.45 | 5.46 | 5.46 | 1,965,600 |
| Mar 25, 2024 | 5.51 | 5.57 | 5.50 | 5.53 | 5.47 | 2,442,400 |
| Mar 22, 2024 | 5.51 | 5.54 | 5.48 | 5.51 | 5.45 | 1,633,800 |
| Mar 21, 2024 | 5.46 | 5.57 | 5.45 | 5.51 | 5.45 | 2,012,700 |
| Mar 20, 2024 | 5.49 | 5.49 | 5.41 | 5.46 | 5.40 | 2,282,600 |
| Mar 19, 2024 | 5.45 | 5.50 | 5.44 | 5.48 | 5.42 | 1,458,000 |
| Mar 18, 2024 | 5.54 | 5.55 | 5.45 | 5.45 | 5.39 | 2,607,900 |
| Mar 15, 2024 | 5.50 | 5.58 | 5.48 | 5.56 | 5.50 | 2,465,000 |
| Mar 14, 2024 | 5.64 | 5.64 | 5.50 | 5.51 | 5.45 | 1,766,000 |
| Mar 13, 2024 | 5.56 | 5.63 | 5.52 | 5.58 | 5.52 | 1,651,300 |
| Mar 12, 2024 | 5.51 | 5.56 | 5.49 | 5.56 | 5.50 | 1,441,200 |
| Mar 11, 2024 | 5.45 | 5.53 | 5.40 | 5.51 | 5.45 | 1,875,800 |
| Mar 8, 2024 | 5.46 | 5.54 | 5.43 | 5.44 | 5.38 | 1,897,600 |
| Mar 7, 2024 | 5.45 | 5.52 | 5.44 | 5.44 | 5.38 | 2,054,700 |
| Mar 6, 2024 | 5.45 | 5.49 | 5.43 | 5.45 | 5.39 | 2,253,200 |
| Mar 5, 2024 | 5.49 | 5.50 | 5.41 | 5.42 | 5.36 | 2,226,200 |
| Mar 4, 2024 | 5.50 | 5.57 | 5.48 | 5.50 | 5.44 | 2,046,600 |
| Mar 1, 2024 | 5.55 | 5.55 | 5.49 | 5.50 | 5.44 | 2,175,200 |
| Feb 29, 2024 | 5.53 | 5.57 | 5.50 | 5.52 | 5.46 | 1,688,600 |
| Feb 28, 2024 | 5.63 | 5.66 | 5.50 | 5.50 | 5.44 | 2,554,300 |
| Feb 27, 2024 | 5.62 | 5.66 | 5.58 | 5.65 | 5.59 | 1,209,700 |
| Feb 26, 2024 | 0.06 Dividend | |||||
| Feb 26, 2024 | 5.68 | 5.79 | 5.58 | 5.59 | 5.53 | 2,329,600 |
| Feb 23, 2024 | 5.75 | 5.75 | 5.68 | 5.74 | 5.62 | 2,252,600 |
| Feb 22, 2024 | 5.83 | 5.86 | 5.70 | 5.71 | 5.59 | 2,372,000 |
| Feb 21, 2024 | 5.67 | 5.85 | 5.64 | 5.83 | 5.71 | 2,602,200 |
| Feb 20, 2024 | 5.78 | 5.84 | 5.65 | 5.66 | 5.54 | 2,310,200 |
| Feb 16, 2024 | 5.59 | 5.85 | 5.59 | 5.83 | 5.71 | 2,705,600 |
| Feb 15, 2024 | 5.48 | 5.74 | 5.43 | 5.70 | 5.58 | 3,653,900 |
| Feb 14, 2024 | 5.34 | 5.45 | 5.34 | 5.42 | 5.31 | 2,002,300 |
| Feb 13, 2024 | 5.38 | 5.41 | 5.30 | 5.33 | 5.22 | 3,089,400 |
| Feb 12, 2024 | 5.42 | 5.47 | 5.23 | 5.42 | 5.31 | 5,110,200 |
| Feb 9, 2024 | 5.75 | 5.76 | 5.29 | 5.41 | 5.30 | 10,741,000 |
| Feb 8, 2024 | 5.83 | 5.84 | 5.78 | 5.81 | 5.69 | 1,745,600 |
| Feb 7, 2024 | 5.85 | 5.86 | 5.74 | 5.81 | 5.69 | 1,492,200 |
| Feb 6, 2024 | 5.80 | 5.84 | 5.77 | 5.80 | 5.68 | 1,573,600 |
| Feb 5, 2024 | 5.82 | 5.84 | 5.73 | 5.82 | 5.70 | 1,586,000 |
| Feb 2, 2024 | 5.80 | 5.86 | 5.75 | 5.84 | 5.72 | 1,632,500 |
| Feb 1, 2024 | 5.91 | 5.91 | 5.70 | 5.80 | 5.68 | 3,710,100 |
| Jan 31, 2024 | 6.03 | 6.04 | 5.84 | 5.86 | 5.74 | 3,165,800 |
| Jan 30, 2024 | 6.13 | 6.15 | 6.01 | 6.02 | 5.89 | 1,805,500 |
| Jan 29, 2024 | 6.18 | 6.19 | 6.12 | 6.16 | 6.03 | 1,152,600 |
| Jan 26, 2024 | 0.06 Dividend | |||||
| Jan 26, 2024 | 6.18 | 6.22 | 6.15 | 6.19 | 6.06 | 1,146,000 |
| Jan 25, 2024 | 6.23 | 6.25 | 6.17 | 6.24 | 6.05 | 1,629,800 |
| Jan 24, 2024 | 6.21 | 6.25 | 6.19 | 6.20 | 6.01 | 1,808,800 |
| Jan 23, 2024 | 6.16 | 6.24 | 6.15 | 6.19 | 6.00 | 1,645,700 |
| Jan 22, 2024 | 6.10 | 6.18 | 6.09 | 6.16 | 5.97 | 1,828,400 |
| Jan 19, 2024 | 6.00 | 6.08 | 5.95 | 6.07 | 5.88 | 2,127,400 |
| Jan 18, 2024 | 5.93 | 6.00 | 5.89 | 5.99 | 5.81 | 2,151,300 |
| Jan 17, 2024 | 5.92 | 5.92 | 5.84 | 5.91 | 5.73 | 2,224,200 |
| Jan 16, 2024 | 6.07 | 6.07 | 5.91 | 5.93 | 5.75 | 2,966,200 |
| Jan 12, 2024 | 6.19 | 6.22 | 6.05 | 6.06 | 5.87 | 2,168,800 |
| Jan 11, 2024 | 6.18 | 6.18 | 6.03 | 6.17 | 5.98 | 2,493,200 |
| Jan 10, 2024 | 6.17 | 6.23 | 6.15 | 6.19 | 6.00 | 1,114,600 |
| Jan 9, 2024 | 6.18 | 6.19 | 6.13 | 6.17 | 5.98 | 1,369,000 |
| Jan 8, 2024 | 6.12 | 6.26 | 6.11 | 6.19 | 6.00 | 1,681,500 |
| Jan 5, 2024 | 6.12 | 6.16 | 6.07 | 6.13 | 5.94 | 1,364,000 |
| Jan 4, 2024 | 6.00 | 6.19 | 6.00 | 6.14 | 5.95 | 2,035,000 |
| Jan 3, 2024 | 6.04 | 6.08 | 5.97 | 6.00 | 5.82 | 1,530,600 |
| Jan 2, 2024 | 5.98 | 6.05 | 5.95 | 6.04 | 5.86 | 1,565,400 |
| Dec 29, 2023 | 6.04 | 6.05 | 5.94 | 5.99 | 5.81 | 2,454,900 |
| Dec 28, 2023 | 6.05 | 6.07 | 6.02 | 6.04 | 5.86 | 1,397,000 |
| Dec 27, 2023 | 6.10 | 6.12 | 6.03 | 6.05 | 5.86 | 2,095,800 |
| Dec 26, 2023 | 0.06 Dividend | |||||
| Dec 26, 2023 | 6.12 | 6.16 | 6.08 | 6.10 | 5.91 | 1,954,300 |
| Dec 22, 2023 | 6.15 | 6.30 | 6.15 | 6.18 | 5.93 | 2,110,500 |
| Dec 21, 2023 | 6.13 | 6.14 | 6.06 | 6.13 | 5.88 | 1,543,700 |
| Dec 20, 2023 | 6.15 | 6.22 | 6.09 | 6.10 | 5.86 | 2,231,500 |
| Dec 19, 2023 | 6.11 | 6.18 | 6.09 | 6.15 | 5.90 | 2,086,000 |
| Dec 18, 2023 | 6.03 | 6.08 | 5.97 | 6.07 | 5.83 | 1,923,500 |
| Dec 15, 2023 | 6.10 | 6.10 | 5.96 | 6.02 | 5.78 | 4,776,100 |
| Dec 14, 2023 | 5.96 | 6.12 | 5.95 | 6.09 | 5.85 | 3,460,100 |
| Dec 13, 2023 | 5.76 | 5.92 | 5.74 | 5.91 | 5.67 | 2,099,900 |
| Dec 12, 2023 | 5.73 | 5.78 | 5.69 | 5.78 | 5.55 | 1,480,900 |
| Dec 11, 2023 | 5.78 | 5.87 | 5.71 | 5.73 | 5.50 | 1,846,800 |
| Dec 8, 2023 | 5.67 | 5.78 | 5.66 | 5.77 | 5.54 | 2,106,900 |
| Dec 7, 2023 | 5.63 | 5.70 | 5.60 | 5.68 | 5.45 | 1,333,200 |
| Dec 6, 2023 | 5.65 | 5.70 | 5.61 | 5.63 | 5.40 | 1,464,900 |
| Dec 5, 2023 | 5.66 | 5.68 | 5.59 | 5.64 | 5.41 | 1,605,200 |
| Dec 4, 2023 | 5.68 | 5.69 | 5.61 | 5.66 | 5.43 | 1,428,100 |
| Dec 1, 2023 | 5.59 | 5.71 | 5.56 | 5.70 | 5.47 | 1,612,300 |
| Nov 30, 2023 | 5.62 | 5.64 | 5.56 | 5.59 | 5.37 | 1,475,800 |
| Nov 29, 2023 | 5.65 | 5.65 | 5.59 | 5.61 | 5.39 | 2,002,600 |
| Nov 28, 2023 | 5.74 | 5.74 | 5.60 | 5.62 | 5.40 | 2,265,700 |
| Nov 27, 2023 | 0.06 Dividend | |||||
| Nov 27, 2023 | 5.82 | 5.82 | 5.72 | 5.74 | 5.51 | 2,079,300 |
| Nov 24, 2023 | 5.85 | 5.87 | 5.81 | 5.85 | 5.56 | 1,026,500 |
| Nov 22, 2023 | 5.78 | 5.83 | 5.73 | 5.81 | 5.52 | 2,101,800 |
| Nov 21, 2023 | 5.76 | 5.79 | 5.71 | 5.75 | 5.46 | 1,323,200 |
| Nov 20, 2023 | 5.74 | 5.82 | 5.68 | 5.81 | 5.52 | 1,893,200 |
| Nov 17, 2023 | 5.79 | 5.81 | 5.71 | 5.73 | 5.44 | 1,459,600 |
| Nov 16, 2023 | 5.82 | 5.85 | 5.68 | 5.72 | 5.43 | 1,869,300 |
| Nov 15, 2023 | 5.83 | 5.85 | 5.75 | 5.81 | 5.52 | 1,708,800 |
| Nov 14, 2023 | 5.69 | 5.82 | 5.64 | 5.81 | 5.52 | 1,759,600 |
| Nov 13, 2023 | 5.61 | 5.64 | 5.55 | 5.56 | 5.28 | 1,507,800 |
| Nov 10, 2023 | 5.91 | 5.94 | 5.61 | 5.64 | 5.36 | 2,518,000 |
| Nov 9, 2023 | 5.55 | 6.07 | 5.46 | 5.92 | 5.62 | 6,641,100 |
| Nov 8, 2023 | 5.35 | 5.35 | 5.24 | 5.28 | 5.02 | 1,566,400 |
| Nov 7, 2023 | 5.31 | 5.37 | 5.28 | 5.35 | 5.08 | 1,338,800 |
| Nov 6, 2023 | 5.52 | 5.55 | 5.30 | 5.34 | 5.07 | 2,143,600 |
| Nov 3, 2023 | 5.36 | 5.56 | 5.36 | 5.51 | 5.24 | 2,107,100 |
| Nov 2, 2023 | 5.15 | 5.33 | 5.15 | 5.32 | 5.05 | 1,810,400 |
| Nov 1, 2023 | 5.14 | 5.21 | 5.07 | 5.10 | 4.85 | 2,516,400 |
| Oct 31, 2023 | 5.09 | 5.23 | 5.09 | 5.14 | 4.88 | 1,989,200 |
| Oct 30, 2023 | 5.16 | 5.25 | 5.03 | 5.08 | 4.83 | 3,275,800 |
| Oct 27, 2023 | 5.37 | 5.39 | 5.06 | 5.13 | 4.87 | 5,521,400 |
| Oct 26, 2023 | 0.06 Dividend | |||||
| Oct 26, 2023 | 5.54 | 5.58 | 5.38 | 5.39 | 5.12 | 2,835,300 |
| Oct 25, 2023 | 5.65 | 5.65 | 5.56 | 5.61 | 5.27 | 1,683,000 |
| Oct 24, 2023 | 5.61 | 5.69 | 5.56 | 5.65 | 5.31 | 1,733,800 |
| Oct 23, 2023 | 5.78 | 5.80 | 5.61 | 5.61 | 5.27 | 2,812,300 |
| Oct 20, 2023 | 5.84 | 5.87 | 5.70 | 5.81 | 5.46 | 2,600,100 |
| Oct 19, 2023 | 5.89 | 5.91 | 5.83 | 5.83 | 5.48 | 1,297,500 |
| Oct 18, 2023 | 6.00 | 6.00 | 5.86 | 5.88 | 5.53 | 1,361,400 |
| Oct 17, 2023 | 5.99 | 6.01 | 5.95 | 6.00 | 5.64 | 1,068,000 |
| Oct 16, 2023 | 5.94 | 6.04 | 5.93 | 6.00 | 5.64 | 1,403,500 |
| Oct 13, 2023 | 5.97 | 5.99 | 5.91 | 5.92 | 5.56 | 829,900 |
| Oct 12, 2023 | 5.98 | 5.99 | 5.91 | 5.96 | 5.60 | 1,506,100 |
| Oct 11, 2023 | 5.97 | 6.02 | 5.94 | 5.96 | 5.60 | 724,100 |
| Oct 10, 2023 | 5.97 | 6.02 | 5.96 | 5.97 | 5.61 | 829,200 |
| Oct 9, 2023 | 5.93 | 5.99 | 5.90 | 5.98 | 5.62 | 871,500 |
| Oct 6, 2023 | 5.89 | 5.96 | 5.87 | 5.93 | 5.57 | 835,700 |
| Oct 5, 2023 | 5.84 | 5.92 | 5.84 | 5.89 | 5.54 | 1,063,700 |
| Oct 4, 2023 | 5.90 | 5.92 | 5.83 | 5.89 | 5.54 | 1,382,500 |
| Oct 3, 2023 | 5.96 | 5.98 | 5.83 | 5.88 | 5.53 | 2,021,500 |
| Oct 2, 2023 | 6.03 | 6.05 | 5.94 | 5.96 | 5.60 | 1,691,400 |
| Sep 29, 2023 | 6.06 | 6.09 | 6.02 | 6.05 | 5.69 | 1,117,900 |
| Sep 28, 2023 | 6.01 | 6.07 | 5.99 | 6.06 | 5.70 | 1,542,000 |
| Sep 27, 2023 | 6.00 | 6.04 | 5.97 | 5.99 | 5.63 | 1,246,800 |
| Sep 26, 2023 | 0.06 Dividend | |||||
| Sep 26, 2023 | 6.08 | 6.10 | 5.95 | 5.97 | 5.61 | 1,490,900 |
| Sep 25, 2023 | 6.12 | 6.19 | 6.08 | 6.15 | 5.72 | 1,668,900 |
| Sep 22, 2023 | 6.06 | 6.14 | 6.04 | 6.11 | 5.69 | 964,900 |
| Sep 21, 2023 | 6.13 | 6.14 | 6.03 | 6.03 | 5.61 | 1,494,800 |
| Sep 20, 2023 | 6.21 | 6.22 | 6.12 | 6.15 | 5.72 | 1,314,700 |
| Sep 19, 2023 | 6.21 | 6.22 | 6.15 | 6.15 | 5.72 | 1,329,500 |
| Sep 18, 2023 | 6.24 | 6.25 | 6.18 | 6.22 | 5.79 | 1,070,600 |
| Sep 15, 2023 | 6.14 | 6.26 | 6.12 | 6.25 | 5.82 | 2,196,500 |
| Sep 14, 2023 | 6.04 | 6.14 | 6.02 | 6.14 | 5.72 | 1,344,300 |
| Sep 13, 2023 | 5.98 | 6.03 | 5.97 | 6.01 | 5.59 | 990,500 |
| Sep 12, 2023 | 6.01 | 6.02 | 5.96 | 5.96 | 5.55 | 1,346,500 |
| Sep 11, 2023 | 6.03 | 6.03 | 5.98 | 5.99 | 5.58 | 1,254,700 |
| Sep 8, 2023 | 5.97 | 5.99 | 5.93 | 5.99 | 5.58 | 1,045,300 |
| Sep 7, 2023 | 5.92 | 5.95 | 5.92 | 5.95 | 5.54 | 1,417,600 |
| Sep 6, 2023 | 5.99 | 6.01 | 5.93 | 5.94 | 5.53 | 1,767,200 |
| Sep 5, 2023 | 6.05 | 6.09 | 5.98 | 5.98 | 5.57 | 1,742,300 |
| Sep 1, 2023 | 6.11 | 6.13 | 6.04 | 6.05 | 5.63 | 1,651,700 |
| Aug 31, 2023 | 6.09 | 6.13 | 6.07 | 6.10 | 5.68 | 1,408,900 |
| Aug 30, 2023 | 6.09 | 6.10 | 6.01 | 6.07 | 5.65 | 2,137,800 |
| Aug 29, 2023 | 6.03 | 6.05 | 5.99 | 6.04 | 5.62 | 1,971,400 |
| Aug 28, 2023 | 0.06 Dividend | |||||
| Aug 28, 2023 | 6.01 | 6.04 | 5.99 | 6.01 | 5.59 | 1,447,800 |
| Aug 25, 2023 | 6.04 | 6.09 | 6.02 | 6.07 | 5.59 | 1,225,700 |
| Aug 24, 2023 | 6.06 | 6.14 | 6.03 | 6.05 | 5.58 | 1,620,600 |
| Aug 23, 2023 | 6.02 | 6.11 | 6.01 | 6.06 | 5.58 | 1,777,700 |
| Aug 22, 2023 | 6.15 | 6.15 | 6.02 | 6.02 | 5.55 | 1,997,200 |
| Aug 21, 2023 | 6.18 | 6.18 | 6.04 | 6.12 | 5.64 | 1,896,100 |
| Aug 18, 2023 | 6.12 | 6.20 | 6.05 | 6.14 | 5.66 | 1,960,200 |
| Aug 17, 2023 | 6.24 | 6.27 | 6.14 | 6.14 | 5.66 | 1,441,400 |
| Aug 16, 2023 | 6.23 | 6.30 | 6.23 | 6.25 | 5.76 | 1,047,800 |
| Aug 15, 2023 | 6.30 | 6.30 | 6.23 | 6.23 | 5.74 | 1,239,700 |
| Aug 14, 2023 | 6.31 | 6.33 | 6.27 | 6.32 | 5.82 | 887,800 |
| Aug 11, 2023 | 6.30 | 6.34 | 6.30 | 6.31 | 5.82 | 747,300 |
| Aug 10, 2023 | 6.36 | 6.38 | 6.32 | 6.32 | 5.82 | 1,104,600 |
| Aug 9, 2023 | 6.32 | 6.39 | 6.31 | 6.34 | 5.84 | 1,048,100 |
| Aug 8, 2023 | 6.31 | 6.33 | 6.23 | 6.31 | 5.82 | 1,407,400 |
| Aug 7, 2023 | 6.35 | 6.40 | 6.33 | 6.35 | 5.85 | 1,318,600 |
| Aug 4, 2023 | 6.30 | 6.38 | 6.28 | 6.33 | 5.83 | 1,863,900 |
| Aug 3, 2023 | 6.40 | 6.40 | 6.26 | 6.30 | 5.81 | 1,538,800 |
| Aug 2, 2023 | 6.35 | 6.41 | 6.33 | 6.40 | 5.90 | 1,282,500 |
| Aug 1, 2023 | 6.36 | 6.41 | 6.34 | 6.38 | 5.88 | 1,530,800 |
| Jul 31, 2023 | 6.46 | 6.47 | 6.32 | 6.36 | 5.86 | 2,814,500 |
| Jul 28, 2023 | 6.55 | 6.56 | 6.43 | 6.46 | 5.95 | 2,410,900 |
| Jul 27, 2023 | 6.57 | 6.60 | 6.52 | 6.53 | 6.02 | 1,009,200 |
| Jul 26, 2023 | 0.06 Dividend | |||||
| Jul 26, 2023 | 6.54 | 6.59 | 6.51 | 6.57 | 6.05 | 1,161,700 |
| Jul 25, 2023 | 6.61 | 6.67 | 6.60 | 6.60 | 6.03 | 1,872,300 |
| Jul 24, 2023 | 6.60 | 6.69 | 6.59 | 6.65 | 6.07 | 1,766,600 |
| Jul 21, 2023 | 6.55 | 6.61 | 6.52 | 6.59 | 6.02 | 1,137,300 |
| Jul 20, 2023 | 6.56 | 6.57 | 6.50 | 6.55 | 5.98 | 1,374,000 |
| Jul 19, 2023 | 6.55 | 6.57 | 6.51 | 6.55 | 5.98 | 1,097,000 |
| Jul 18, 2023 | 6.47 | 6.57 | 6.47 | 6.51 | 5.95 | 1,066,200 |
| Jul 17, 2023 | 6.42 | 6.49 | 6.40 | 6.47 | 5.91 | 919,100 |
| Jul 14, 2023 | 6.53 | 6.53 | 6.37 | 6.42 | 5.86 | 1,256,000 |
| Jul 13, 2023 | 6.48 | 6.52 | 6.47 | 6.50 | 5.94 | 1,090,100 |
| Jul 12, 2023 | 6.46 | 6.51 | 6.46 | 6.46 | 5.90 | 1,017,800 |
| Jul 11, 2023 | 6.37 | 6.45 | 6.37 | 6.43 | 5.87 | 1,324,500 |
| Jul 10, 2023 | 6.31 | 6.39 | 6.27 | 6.34 | 5.79 | 1,115,900 |
| Jul 7, 2023 | 6.20 | 6.31 | 6.20 | 6.30 | 5.75 | 1,004,700 |
| Jul 6, 2023 | 6.22 | 6.22 | 6.14 | 6.19 | 5.65 | 1,362,700 |
| Jul 5, 2023 | 6.22 | 6.26 | 6.19 | 6.23 | 5.69 | 1,209,700 |
| Jul 3, 2023 | 6.20 | 6.25 | 6.19 | 6.23 | 5.69 | 664,600 |
| Jun 30, 2023 | 6.25 | 6.29 | 6.19 | 6.20 | 5.66 | 1,105,500 |
| Jun 29, 2023 | 6.17 | 6.23 | 6.17 | 6.22 | 5.68 | 842,400 |
| Jun 28, 2023 | 6.15 | 6.19 | 6.13 | 6.17 | 5.63 | 1,126,500 |
| Jun 27, 2023 | 0.06 Dividend | |||||
| Jun 27, 2023 | 6.14 | 6.19 | 6.12 | 6.16 | 5.63 | 1,159,500 |
| Jun 26, 2023 | 6.12 | 6.22 | 6.11 | 6.20 | 5.61 | 1,111,500 |
| Jun 23, 2023 | 6.12 | 6.14 | 6.09 | 6.10 | 5.52 | 1,286,500 |
| Jun 22, 2023 | 6.16 | 6.20 | 6.13 | 6.15 | 5.56 | 1,451,700 |
| Jun 21, 2023 | 6.18 | 6.21 | 6.15 | 6.17 | 5.58 | 1,242,200 |
| Jun 20, 2023 | 6.21 | 6.24 | 6.19 | 6.20 | 5.61 | 1,109,000 |
| Jun 16, 2023 | 6.28 | 6.30 | 6.22 | 6.23 | 5.63 | 1,790,300 |
| Jun 15, 2023 | 6.24 | 6.30 | 6.22 | 6.28 | 5.68 | 1,231,100 |
| Jun 14, 2023 | 6.30 | 6.33 | 6.23 | 6.23 | 5.63 | 1,128,200 |
| Jun 13, 2023 | 6.27 | 6.31 | 6.25 | 6.29 | 5.69 | 1,020,900 |
| Jun 12, 2023 | 6.26 | 6.29 | 6.24 | 6.26 | 5.66 | 1,002,200 |
| Jun 9, 2023 | 6.35 | 6.35 | 6.24 | 6.26 | 5.66 | 1,154,400 |
| Jun 8, 2023 | 6.38 | 6.38 | 6.30 | 6.32 | 5.72 | 973,100 |
| Jun 7, 2023 | 6.30 | 6.41 | 6.30 | 6.38 | 5.77 | 1,464,600 |
| Jun 6, 2023 | 6.27 | 6.32 | 6.24 | 6.29 | 5.69 | 1,087,700 |
| Jun 5, 2023 | 6.26 | 6.32 | 6.25 | 6.28 | 5.68 | 1,423,500 |
| Jun 2, 2023 | 6.23 | 6.29 | 6.21 | 6.27 | 5.67 | 1,369,100 |
| Jun 1, 2023 | 6.19 | 6.23 | 6.17 | 6.22 | 5.63 | 1,270,000 |
| May 31, 2023 | 6.22 | 6.24 | 6.09 | 6.16 | 5.57 | 1,489,700 |
| May 30, 2023 | 6.27 | 6.27 | 6.20 | 6.24 | 5.64 | 1,387,100 |
| May 26, 2023 | 6.22 | 6.28 | 6.20 | 6.26 | 5.66 | 1,157,600 |
| May 25, 2023 | 0.06 Dividend | |||||
| May 25, 2023 | 6.27 | 6.29 | 6.17 | 6.21 | 5.62 | 1,387,500 |
| May 24, 2023 | 6.42 | 6.45 | 6.33 | 6.36 | 5.70 | 1,224,000 |
| May 23, 2023 | 6.47 | 6.55 | 6.45 | 6.46 | 5.79 | 1,509,200 |
| May 22, 2023 | 6.38 | 6.44 | 6.33 | 6.43 | 5.76 | 1,380,500 |
| May 19, 2023 | 6.39 | 6.43 | 6.32 | 6.34 | 5.68 | 1,411,700 |
| May 18, 2023 | 6.35 | 6.39 | 6.28 | 6.36 | 5.70 | 1,556,300 |
| May 17, 2023 | 6.17 | 6.37 | 6.15 | 6.36 | 5.70 | 1,964,500 |
| May 16, 2023 | 6.09 | 6.16 | 6.08 | 6.11 | 5.47 | 1,130,000 |
| May 15, 2023 | 6.09 | 6.19 | 6.07 | 6.11 | 5.47 | 1,209,000 |
| May 12, 2023 | 6.23 | 6.24 | 6.05 | 6.08 | 5.45 | 1,935,200 |
| May 11, 2023 | 6.25 | 6.32 | 6.18 | 6.23 | 5.58 | 1,453,100 |
| May 10, 2023 | 6.36 | 6.36 | 6.20 | 6.27 | 5.62 | 1,223,500 |
| May 9, 2023 | 6.33 | 6.39 | 6.22 | 6.33 | 5.67 | 1,312,800 |
| May 8, 2023 | 6.31 | 6.43 | 6.29 | 6.38 | 5.72 | 1,073,800 |
| May 5, 2023 | 6.22 | 6.32 | 6.19 | 6.29 | 5.63 | 1,288,500 |
| May 4, 2023 | 6.21 | 6.23 | 6.05 | 6.10 | 5.46 | 2,112,100 |
| May 3, 2023 | 6.22 | 6.35 | 6.21 | 6.28 | 5.63 | 1,894,000 |
| May 2, 2023 | 6.59 | 6.59 | 5.92 | 6.22 | 5.57 | 6,916,200 |
| May 1, 2023 | 6.82 | 6.83 | 6.59 | 6.59 | 5.90 | 3,078,100 |
| Apr 28, 2023 | 6.77 | 6.84 | 6.74 | 6.81 | 6.10 | 980,300 |
| Apr 27, 2023 | 6.70 | 6.78 | 6.68 | 6.77 | 6.06 | 1,090,400 |
| Apr 26, 2023 | 6.71 | 6.74 | 6.65 | 6.68 | 5.98 | 1,056,500 |
| Apr 25, 2023 | 0.06 Dividend | |||||
| Apr 25, 2023 | 6.77 | 6.80 | 6.70 | 6.70 | 6.00 | 1,264,500 |
| Apr 24, 2023 | 6.87 | 6.90 | 6.77 | 6.88 | 6.11 | 1,596,200 |
Related Tickers
GROW U.S. Global Investors, Inc.
2.6600
-1.12%
HRZN Horizon Technology Finance Corporation
11.43
-0.52%
MAIN Main Street Capital Corporation
48.16
+1.13%
PFLT PennantPark Floating Rate Capital Ltd.
11.38
+0.09%
OXSQ Oxford Square Capital Corp.
3.1900
+0.95%
HTGC Hercules Capital, Inc.
18.69
+1.25%
SCM Stellus Capital Investment Corporation
13.98
+0.29%
GLAD Gladstone Capital Corporation
21.21
+0.76%
OXLC Oxford Lane Capital Corp.
4.9600
0.00%
ARCC Ares Capital Corporation
20.66
+0.34%