4.83
price up icon3.87%   0.18
after-market Dopo l'orario di chiusura: 4.84 0.010 +0.21%
loading

Storico Dei Prezzi Delle Azioni Di Prospect Capital Corp (PSEC)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-22 $4.84 $4.63 $0.205 4,646,022.0 +3.87%
2024-11-21 $4.66 $4.58 $0.08 4,087,532.0 +1.31%
2024-11-20 $4.68 $4.55 $0.13 3,731,557.0 -1.08%
2024-11-19 $4.67 $4.50 $0.17 5,004,101.0 +2.88%
2024-11-18 $4.52 $4.40 $0.12 4,835,082.0 +2.04%
2024-11-15 $4.44 $4.38 $0.06 3,298,869.0 +0.91%
2024-11-14 $4.39 $4.28 $0.11 4,457,788.0 +2.34%
2024-11-13 $4.40 $4.27 $0.13 4,584,359.0 +0.23%
2024-11-12 $4.40 $4.25 $0.15 5,811,165.0 -2.51%
2024-11-11 $4.45 $4.15 $0.304 13,819,599.0 -2.01%
2024-11-08 $4.86 $4.39 $0.47 22,269,694.0 -14.53%
2024-11-07 $5.28 $5.18 $0.10 1,833,403.0 +0.77%
2024-11-06 $5.22 $5.12 $0.095 2,060,876.0 +1.17%
2024-11-05 $5.13 $5.07 $0.06 1,304,555.0 +0.98%
2024-11-04 $5.13 $5.06 $0.07 2,217,164.0 -0.97%
2024-11-01 $5.22 $5.11 $0.11 1,955,712.0 -1.16%
2024-10-31 $5.21 $5.16 $0.05 1,372,908.0 +0.58%
2024-10-30 $5.24 $5.15 $0.09 2,042,047.0 -1.15%
2024-10-29 $5.26 $5.21 $0.055 1,547,770.0 -2.06%
2024-10-28 $5.33 $5.27 $0.06 1,901,007.0 +0.38%
2024-10-25 $5.41 $5.30 $0.105 3,032,441.0 -0.56%

Prospect Capital Corp Stock (PSEC) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Prospect Capital Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni PSEC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Prospect Capital Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Prospect Capital Corp Storia dei prezzi delle azioni (PSEC) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $5.28 $4.15 $1.13 90,563,500.0 -6.94%
2024-10 $5.41 $5.04 $0.365 42,018,474.0 -2.99%
2024-09 $5.57 $5.12 $0.45 55,706,490.0 +2.29%
2024-08 $5.49 $4.69 $0.80 80,647,601.0 -3.86%
2024-07 $5.63 $5.42 $0.21 36,082,729.0 -1.63%
2024-06 $5.67 $5.47 $0.195 27,883,982.0 -1.60%
2024-05 $5.72 $5.17 $0.5487 34,756,142.0 +7.87%
2024-04 $5.54 $5.14 $0.405 35,371,581.0 -5.62%
2024-03 $5.64 $5.40 $0.24 41,673,965.0 +0.00%
2024-02 $5.91 $5.23 $0.68 56,144,474.0 -5.80%
2024-01 $6.26 $5.84 $0.42 38,875,060.0 -2.17%

Prospect Capital Corp Storia dei prezzi delle azioni (PSEC) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $6.30 $5.56 $0.74 40,944,119.0 +7.16%
2023-11 $6.07 $5.07 $0.995 42,990,579.0 +8.75%
2023-10 $6.04 $5.03 $1.02 39,229,313.0 -15.04%
2023-09 $6.26 $5.92 $0.345 27,898,021.0 -0.82%
2023-08 $6.41 $5.99 $0.42 33,805,545.0 -4.09%
2023-07 $6.69 $6.14 $0.55 26,562,380.0 +2.58%
2023-06 $6.41 $6.09 $0.32 25,011,931.0 +0.65%
2023-05 $6.83 $5.92 $0.91 38,791,982.0 -9.54%
2023-04 $6.99 $6.65 $0.34 22,634,669.0 -2.16%
2023-03 $7.44 $6.41 $1.03 38,442,409.0 -6.07%
2023-02 $7.70 $7.38 $0.315 23,079,441.0 -1.20%
2023-01 $7.62 $6.99 $0.63 27,220,154.0 +7.30%

Prospect Capital Corp Storia dei prezzi delle azioni (PSEC) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $7.79 $6.96 $0.835 28,203,358.0 -9.69%
2022-11 $7.83 $7.08 $0.755 25,066,581.0 +6.61%
2022-10 $7.36 $6.12 $1.25 29,414,963.0 +17.10%
2022-09 $7.65 $6.09 $1.56 37,611,697.0 -17.11%
2022-08 $8.19 $7.11 $1.08 31,162,952.0 -2.86%
2022-07 $7.74 $6.96 $0.7752 25,121,264.0 +10.16%
2022-06 $7.83 $6.66 $1.17 37,341,450.0 -9.10%
2022-05 $8.02 $7.23 $0.79 43,999,013.0 -0.13%
2022-04 $8.63 $7.63 $1.00 32,521,170.0 -7.00%
2022-03 $8.38 $7.87 $0.505 32,253,963.0 +2.73%
2022-02 $8.74 $7.31 $1.43 34,910,748.0 -4.05%
2022-01 $8.95 $7.85 $1.10 43,636,642.0 -0.12%
$119.84
price up icon 1.40%
asset_management STT
$97.50
price up icon 1.20%
asset_management RJF
$165.18
price up icon 0.85%
$175.52
price up icon 0.29%
asset_management AMP
$572.07
price up icon 0.33%
asset_management BN
$58.27
price up icon 1.29%
Capitalizzazione:     |  Volume (24 ore):