Stockscreener 앱 받기
2.77
0.45%
-0.010
Prospect Capital Corp 주식 (PSEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-07 | $2.78 | $2.74 | $0.0387 | 666,177.0 | -0.72% |
| 2026-05-06 | $2.79 | $2.73 | $0.06 | 3,385,747.0 | +1.09% |
| 2026-05-05 | $2.75 | $2.68 | $0.07 | 3,756,492.0 | +1.10% |
| 2026-05-04 | $2.78 | $2.72 | $0.06 | 4,260,013.0 | -3.20% |
| 2026-05-01 | $2.83 | $2.72 | $0.11 | 6,470,576.0 | +3.69% |
| 2026-04-30 | $2.73 | $2.67 | $0.055 | 4,477,016.0 | +0.74% |
| 2026-04-29 | $2.73 | $2.68 | $0.05 | 6,763,582.0 | -1.47% |
| 2026-04-28 | $2.74 | $2.67 | $0.065 | 5,540,257.0 | -0.73% |
| 2026-04-27 | $2.78 | $2.74 | $0.04 | 5,114,250.0 | +0.73% |
| 2026-04-24 | $2.74 | $2.70 | $0.04 | 4,891,133.0 | +0.74% |
| 2026-04-23 | $2.77 | $2.69 | $0.0798 | 4,740,717.0 | -1.45% |
| 2026-04-22 | $2.79 | $2.73 | $0.0559 | 4,341,378.0 | +1.48% |
| 2026-04-21 | $2.82 | $2.69 | $0.125 | 5,585,196.0 | -2.17% |
| 2026-04-20 | $2.79 | $2.69 | $0.10 | 9,647,104.0 | -1.42% |
| 2026-04-17 | $2.91 | $2.79 | $0.1199 | 6,671,109.0 | +0.00% |
| 2026-04-16 | $2.85 | $2.79 | $0.06 | 5,413,987.0 | -0.35% |
| 2026-04-15 | $2.83 | $2.71 | $0.115 | 3,703,192.0 | +3.30% |
| 2026-04-14 | $2.75 | $2.65 | $0.105 | 3,528,295.0 | +3.02% |
| 2026-04-13 | $2.65 | $2.58 | $0.07 | 3,532,793.0 | +1.15% |
| 2026-04-10 | $2.66 | $2.62 | $0.04 | 2,488,265.0 | +0.00% |
| 2026-04-09 | $2.65 | $2.62 | $0.03 | 2,241,365.0 | -0.76% |
| 2026-04-08 | $2.65 | $2.61 | $0.04 | 3,528,251.0 | +2.33% |
| 2026-04-07 | $2.64 | $2.57 | $0.069 | 3,036,004.0 | -2.27% |
Prospect Capital Corp 주식 (PSEC) 연도별 가격 이력
이 심층 분석에서는 Prospect Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSEC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Prospect Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Prospect Capital Corp 주식 (PSEC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.83 | $2.68 | $0.15 | 18,539,005.0 | +1.85% |
| 2026-04 | $2.91 | $2.56 | $0.3499 | 98,676,165.0 | +3.83% |
| 2026-03 | $2.81 | $2.46 | $0.345 | 94,537,119.0 | -4.04% |
| 2026-02 | $3.12 | $2.61 | $0.515 | 89,563,957.0 | -1.81% |
| 2026-01 | $3.00 | $2.56 | $0.4371 | 85,881,408.0 | +6.95% |
Prospect Capital Corp 주식 (PSEC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.71 | $2.45 | $0.26 | 87,337,448.0 | -3.41% |
| 2025-11 | $2.92 | $2.52 | $0.40 | 69,622,108.0 | -0.75% |
| 2025-10 | $2.85 | $2.59 | $0.26 | 76,869,427.0 | -3.27% |
| 2025-09 | $2.95 | $2.57 | $0.38 | 87,786,648.0 | -7.72% |
| 2025-08 | $3.09 | $2.73 | $0.36 | 91,563,706.0 | -3.87% |
| 2025-07 | $3.48 | $3.02 | $0.46 | 52,689,964.0 | -2.52% |
| 2025-06 | $3.39 | $3.10 | $0.29 | 61,684,378.0 | -3.34% |
| 2025-05 | $3.77 | $3.21 | $0.56 | 72,805,076.0 | -7.84% |
| 2025-04 | $4.10 | $3.39 | $0.71 | 75,343,886.0 | -12.93% |
| 2025-03 | $4.45 | $4.00 | $0.4499 | 54,520,294.0 | -6.82% |
| 2025-02 | $4.47 | $4.09 | $0.38 | 50,417,207.0 | +2.33% |
| 2025-01 | $4.42 | $4.15 | $0.27 | 47,799,661.0 | -0.23% |
Prospect Capital Corp 주식 (PSEC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.78 | $4.09 | $0.69 | 80,955,535.0 | -10.88% |
| 2024-11 | $5.28 | $4.15 | $1.13 | 96,605,529.0 | -7.90% |
| 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% |
0.06%
0.54%
자본화:
|
볼륨(24시간):