Stockscreener 앱 받기
1.47
1.34%
-0.02
시장 영업 전:
1.48
0.01
+0.68%
Prospect Capital Corp 주식 (PSEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $1.51 | $1.45 | $0.06 | 6,784,832.0 | -1.34% |
| 2026-10-20 | $1.55 | $1.48 | $0.07 | 6,426,541.0 | -1.32% |
| 2026-10-19 | $1.60 | $1.50 | $0.0995 | 7,176,588.0 | -5.63% |
| 2026-10-16 | $1.64 | $1.58 | $0.06 | 4,975,558.0 | -1.84% |
| 2026-10-15 | $1.69 | $1.60 | $0.09 | 4,132,347.0 | +1.87% |
| 2026-10-14 | $1.66 | $1.59 | $0.065 | 7,096,199.0 | -4.19% |
| 2026-10-13 | $1.75 | $1.67 | $0.085 | 4,836,770.0 | -3.47% |
| 2026-10-12 | $1.75 | $1.66 | $0.09 | 5,299,421.0 | +0.58% |
| 2026-10-09 | $1.83 | $1.72 | $0.11 | 6,947,295.0 | -5.49% |
| 2026-10-08 | $1.87 | $1.77 | $0.10 | 5,782,163.0 | -1.09% |
| 2026-10-07 | $1.85 | $1.75 | $0.105 | 10,099,519.0 | +0.55% |
| 2026-10-06 | $1.93 | $1.80 | $0.125 | 13,640,941.0 | -5.18% |
| 2026-10-05 | $2.00 | $1.93 | $0.075 | 8,370,597.0 | -3.50% |
| 2026-10-02 | $2.08 | $2.00 | $0.08 | 6,013,861.0 | -2.44% |
| 2026-10-01 | $2.10 | $2.04 | $0.06 | 6,475,393.0 | -1.44% |
| 2026-09-30 | $2.13 | $2.08 | $0.05 | 10,168,205.0 | -1.89% |
| 2026-09-29 | $2.17 | $2.11 | $0.058 | 4,686,238.0 | -0.47% |
| 2026-09-28 | $2.17 | $2.11 | $0.06 | 6,262,494.0 | -2.74% |
| 2026-09-25 | $2.21 | $2.17 | $0.04 | 5,111,206.0 | +0.46% |
| 2026-09-24 | $2.19 | $2.16 | $0.03 | 4,312,887.0 | +0.46% |
| 2026-09-23 | $2.21 | $2.17 | $0.04 | 6,545,288.0 | -1.36% |
| 2026-09-22 | $2.24 | $2.20 | $0.04 | 2,920,248.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $2.10 | $1.45 | $0.65 | 104,058,025.0 | -29.33% |
| 2026-09 | $2.28 | $2.08 | $0.20 | 94,736,381.0 | -8.77% |
| 2026-08 | $2.37 | $2.13 | $0.2367 | 87,157,043.0 | +7.04% |
| 2026-07 | $2.37 | $2.11 | $0.2602 | 101,736,529.0 | -7.79% |
| 2026-06 | $2.52 | $2.17 | $0.3449 | 116,729,621.0 | -4.15% |
| 2026-05 | $2.83 | $2.11 | $0.72 | 131,903,353.0 | -11.07% |
| 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% |
0.57%
0.00%
자본화:
|
볼륨(24시간):