Stockscreener 앱 받기
5.615
0.80%
-0.045
시장 영업 전:
5.62
0.005
+0.09%
Prospect Capital Corporation 주식 (PSEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $5.68 | $5.58 | $0.10 | 2,031,241.0 | -0.80% |
| 2024-05-17 | $5.66 | $5.61 | $0.0512 | 974,686.0 | +0.89% |
| 2024-05-16 | $5.67 | $5.52 | $0.1499 | 1,809,811.0 | -0.88% |
| 2024-05-15 | $5.69 | $5.61 | $0.08 | 2,226,031.0 | +1.25% |
| 2024-05-14 | $5.59 | $5.49 | $0.1033 | 1,921,954.0 | +2.19% |
| 2024-05-13 | $5.50 | $5.41 | $0.0899 | 1,248,819.0 | +0.00% |
| 2024-05-10 | $5.55 | $5.42 | $0.13 | 2,470,162.0 | +0.46% |
| 2024-05-09 | $5.55 | $5.28 | $0.275 | 3,701,067.0 | +4.31% |
| 2024-05-08 | $5.28 | $5.22 | $0.06 | 1,381,937.0 | -0.76% |
| 2024-05-07 | $5.29 | $5.25 | $0.04 | 1,152,313.0 | +0.19% |
| 2024-05-06 | $5.28 | $5.23 | $0.05 | 1,425,742.0 | +0.38% |
| 2024-05-03 | $5.28 | $5.23 | $0.05 | 1,195,075.0 | +0.19% |
| 2024-05-02 | $5.28 | $5.20 | $0.08 | 1,405,839.0 | -0.57% |
| 2024-05-01 | $5.28 | $5.17 | $0.1087 | 1,323,265.0 | +0.77% |
| 2024-04-30 | $5.25 | $5.14 | $0.11 | 2,599,355.0 | -0.57% |
| 2024-04-29 | $5.30 | $5.22 | $0.085 | 2,199,314.0 | -0.57% |
| 2024-04-26 | $5.33 | $5.23 | $0.10 | 2,392,144.0 | +0.57% |
| 2024-04-25 | $5.44 | $5.20 | $0.24 | 3,248,122.0 | -4.73% |
| 2024-04-24 | $5.51 | $5.44 | $0.0697 | 1,683,579.0 | +0.46% |
| 2024-04-23 | $5.48 | $5.42 | $0.06 | 995,536.0 | +1.39% |
Prospect Capital Corporation 주식 (PSEC) 연도별 가격 이력
이 심층 분석에서는 Prospect Capital Corporation 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 Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Prospect Capital Corporation 주식 (PSEC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $5.69 | $5.17 | $0.5187 | 26,299,183.0 | +7.77% |
| 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 Corporation 주식 (PSEC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 Corporation 주식 (PSEC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.10%
0.32%
자본화:
|
볼륨(24시간):