Prospect Capital Corporation PSEC
NASDAQ · Amerika Birleşik Devletleri · Çeşitli
$2,05-0,03 (-%1,44)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,04 | -%1,76 | $2,09 | $2,10 | $2,04 | 3,38M |
| 2026-09-30 | $2,08 | -%1,89 | $2,12 | $2,13 | $2,08 | 10,16M |
| 2026-09-29 | $2,12 | -%0,47 | $2,15 | $2,17 | $2,11 | 4,69M |
| 2026-09-28 | $2,13 | -%2,74 | $2,17 | $2,17 | $2,11 | 6,26M |
| 2026-09-25 | $2,19 | +%0,46 | $2,19 | $2,21 | $2,17 | 5,11M |
| 2026-09-24 | $2,18 | +%0,46 | $2,17 | $2,19 | $2,16 | 4,32M |
| 2026-09-23 | $2,17 | -%1,36 | $2,20 | $2,21 | $2,17 | 6,55M |
| 2026-09-22 | $2,20 | %0,00 | $2,22 | $2,24 | $2,20 | 2,91M |
| 2026-09-21 | $2,20 | +%0,92 | $2,19 | $2,24 | $2,18 | 3,55M |
| 2026-09-18 | $2,18 | -%2,68 | $2,24 | $2,24 | $2,18 | 10,63M |
| 2026-09-17 | $2,24 | +%1,82 | $2,22 | $2,27 | $2,22 | 4,11M |
| 2026-09-16 | $2,20 | -%0,90 | $2,21 | $2,24 | $2,18 | 3,00M |
| 2026-09-15 | $2,22 | +%0,91 | $2,21 | $2,23 | $2,19 | 3,39M |
| 2026-09-14 | $2,20 | -%0,90 | $2,21 | $2,24 | $2,20 | 2,74M |
| 2026-09-11 | $2,22 | +%1,83 | $2,20 | $2,23 | $2,19 | 2,07M |
| 2026-09-10 | $2,18 | %0,00 | $2,19 | $2,21 | $2,17 | 2,26M |
| 2026-09-09 | $2,18 | -%0,46 | $2,19 | $2,20 | $2,17 | 3,60M |
| 2026-09-08 | $2,19 | -%1,79 | $2,22 | $2,23 | $2,19 | 3,39M |
| 2026-09-04 | $2,23 | +%1,83 | $2,18 | $2,25 | $2,17 | 5,38M |
| 2026-09-03 | $2,19 | -%1,79 | $2,25 | $2,25 | $2,17 | 4,18M |
| 2026-09-02 | $2,23 | +%0,90 | $2,22 | $2,26 | $2,21 | 3,04M |
| 2026-09-01 | $2,21 | -%3,07 | $2,27 | $2,28 | $2,21 | 3,67M |
| 2026-08-31 | $2,28 | +%1,33 | $2,25 | $2,29 | $2,24 | 3,28M |
| 2026-08-28 | $2,25 | -%1,32 | $2,29 | $2,30 | $2,24 | 4,04M |
| 2026-08-27 | $2,28 | -%1,30 | $2,29 | $2,31 | $2,27 | 3,83M |
| 2026-08-26 | $2,31 | -%1,70 | $2,35 | $2,36 | $2,29 | 4,66M |
| 2026-08-25 | $2,35 | +%1,29 | $2,32 | $2,37 | $2,31 | 4,54M |
| 2026-08-24 | $2,32 | -%0,43 | $2,34 | $2,35 | $2,29 | 4,53M |
| 2026-08-21 | $2,33 | +%2,19 | $2,30 | $2,37 | $2,23 | 5,97M |
| 2026-08-20 | $2,28 | +%1,33 | $2,26 | $2,32 | $2,25 | 4,83M |
| 2026-08-19 | $2,25 | %0,00 | $2,25 | $2,30 | $2,25 | 3,95M |
| 2026-08-18 | $2,25 | +%1,81 | $2,21 | $2,25 | $2,21 | 2,07M |
| 2026-08-17 | $2,21 | -%3,91 | $2,30 | $2,31 | $2,21 | 3,47M |
| 2026-08-14 | $2,30 | -%2,13 | $2,35 | $2,37 | $2,30 | 2,61M |
| 2026-08-13 | $2,35 | +%2,62 | $2,28 | $2,36 | $2,28 | 4,42M |
| 2026-08-12 | $2,29 | +%0,44 | $2,28 | $2,31 | $2,27 | 1,83M |
| 2026-08-11 | $2,28 | -%0,44 | $2,29 | $2,32 | $2,28 | 2,03M |
| 2026-08-10 | $2,29 | -%1,72 | $2,30 | $2,33 | $2,27 | 3,11M |
| 2026-08-07 | $2,33 | +%5,43 | $2,21 | $2,34 | $2,21 | 6,44M |
| 2026-08-06 | $2,21 | +%1,84 | $2,16 | $2,22 | $2,16 | 2,67M |
| 2026-08-05 | $2,17 | -%3,98 | $2,23 | $2,26 | $2,17 | 4,30M |
| 2026-08-04 | $2,26 | +%2,26 | $2,21 | $2,27 | $2,20 | 6,31M |
| 2026-08-03 | $2,21 | +%3,76 | $2,14 | $2,21 | $2,13 | 8,70M |
| 2026-07-31 | $2,13 | -%0,93 | $2,16 | $2,17 | $2,12 | 3,23M |
| 2026-07-30 | $2,15 | -%0,46 | $2,17 | $2,18 | $2,15 | 2,80M |
| 2026-07-29 | $2,16 | -%3,14 | $2,19 | $2,23 | $2,16 | 4,22M |
| 2026-07-28 | $2,23 | %0,00 | $2,23 | $2,26 | $2,20 | 3,84M |
| 2026-07-27 | $2,23 | +%5,19 | $2,15 | $2,29 | $2,14 | 6,33M |
| 2026-07-24 | $2,12 | +%0,47 | $2,12 | $2,14 | $2,11 | 3,70M |
| 2026-07-23 | $2,11 | -%0,94 | $2,12 | $2,14 | $2,11 | 4,22M |
| 2026-07-22 | $2,13 | -%0,93 | $2,16 | $2,18 | $2,11 | 5,84M |
| 2026-07-21 | $2,15 | -%3,59 | $2,23 | $2,23 | $2,15 | 6,58M |
| 2026-07-20 | $2,23 | -%0,89 | $2,25 | $2,26 | $2,22 | 3,86M |
| 2026-07-17 | $2,25 | -%3,43 | $2,31 | $2,34 | $2,25 | 3,12M |
| 2026-07-16 | $2,33 | +%2,64 | $2,26 | $2,34 | $2,26 | 6,45M |
| 2026-07-15 | $2,27 | %0,00 | $2,28 | $2,31 | $2,27 | 5,54M |
| 2026-07-14 | $2,27 | +%0,89 | $2,27 | $2,30 | $2,26 | 4,18M |
| 2026-07-13 | $2,25 | -%0,44 | $2,25 | $2,27 | $2,23 | 4,30M |
| 2026-07-10 | $2,26 | +%2,26 | $2,21 | $2,27 | $2,21 | 3,58M |
| 2026-07-09 | $2,21 | -%0,45 | $2,21 | $2,24 | $2,19 | 3,82M |
| 2026-07-08 | $2,22 | +%0,91 | $2,19 | $2,23 | $2,18 | 4,36M |
| 2026-07-07 | $2,20 | %0,00 | $2,20 | $2,25 | $2,19 | 5,51M |
| 2026-07-06 | $2,20 | -%1,79 | $2,24 | $2,25 | $2,20 | 4,89M |
| 2026-07-02 | $2,24 | -%3,45 | $2,32 | $2,34 | $2,22 | 7,10M |
| 2026-07-01 | $2,32 | +%0,43 | $2,30 | $2,37 | $2,30 | 4,58M |
| 2026-06-30 | $2,31 | -%0,43 | $2,33 | $2,35 | $2,30 | 3,84M |
| 2026-06-29 | $2,32 | +%0,43 | $2,30 | $2,34 | $2,30 | 4,08M |
| 2026-06-26 | $2,31 | +%1,76 | $2,24 | $2,34 | $2,24 | 6,61M |
| 2026-06-25 | $2,27 | +%2,25 | $2,25 | $2,29 | $2,25 | 6,71M |
| 2026-06-24 | $2,22 | -%2,20 | $2,27 | $2,29 | $2,20 | 8,13M |
| 2026-06-23 | $2,27 | +%0,89 | $2,23 | $2,30 | $2,20 | 8,32M |
| 2026-06-22 | $2,25 | +%1,81 | $2,21 | $2,28 | $2,20 | 8,08M |
| 2026-06-18 | $2,21 | +%0,45 | $2,22 | $2,25 | $2,17 | 7,21M |
| 2026-06-17 | $2,20 | -%2,22 | $2,24 | $2,26 | $2,20 | 5,70M |
| 2026-06-16 | $2,25 | -%2,60 | $2,31 | $2,36 | $2,24 | 5,73M |
| 2026-06-15 | $2,31 | %0,00 | $2,33 | $2,40 | $2,31 | 6,15M |
| 2026-06-12 | $2,31 | +%1,32 | $2,27 | $2,35 | $2,26 | 4,97M |
| 2026-06-11 | $2,28 | +%1,79 | $2,25 | $2,28 | $2,23 | 5,35M |
| 2026-06-10 | $2,24 | +%1,36 | $2,22 | $2,27 | $2,21 | 3,79M |
| 2026-06-09 | $2,21 | -%1,34 | $2,26 | $2,29 | $2,21 | 3,21M |
| 2026-06-08 | $2,24 | +%0,45 | $2,23 | $2,27 | $2,19 | 4,45M |
| 2026-06-05 | $2,23 | -%2,19 | $2,26 | $2,28 | $2,23 | 4,88M |
| 2026-06-04 | $2,28 | +%0,88 | $2,26 | $2,30 | $2,26 | 4,23M |
| 2026-06-03 | $2,26 | -%6,61 | $2,39 | $2,39 | $2,26 | 6,63M |
| 2026-06-02 | $2,42 | -%1,63 | $2,42 | $2,52 | $2,42 | 3,61M |
| 2026-06-01 | $2,46 | +%2,07 | $2,42 | $2,48 | $2,41 | 5,56M |
| 2026-05-29 | $2,41 | +%1,69 | $2,38 | $2,47 | $2,36 | 4,12M |
| 2026-05-28 | $2,37 | +%1,28 | $2,35 | $2,40 | $2,34 | 4,00M |
| 2026-05-27 | $2,34 | +%0,86 | $2,30 | $2,36 | $2,29 | 4,88M |
| 2026-05-26 | $2,32 | +%1,75 | $2,30 | $2,35 | $2,30 | 9,29M |