Stockscreener 앱 받기
2.61
1.88%
-0.05
시간 외 거래:
2.62
0.01
+0.38%
Prospect Capital Corp 주식 (PSEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $2.66 | $2.60 | $0.06 | 2,898,523.0 | -1.88% |
| 2025-10-31 | $2.68 | $2.62 | $0.06 | 2,412,704.0 | +1.14% |
| 2025-10-30 | $2.67 | $2.59 | $0.08 | 5,319,997.0 | -1.13% |
| 2025-10-29 | $2.76 | $2.66 | $0.10 | 3,956,149.0 | -5.00% |
| 2025-10-28 | $2.82 | $2.78 | $0.04 | 4,424,750.0 | +0.36% |
| 2025-10-27 | $2.79 | $2.74 | $0.05 | 3,082,222.0 | +1.45% |
| 2025-10-24 | $2.79 | $2.72 | $0.065 | 3,040,163.0 | +0.36% |
| 2025-10-23 | $2.76 | $2.70 | $0.06 | 2,176,983.0 | +1.11% |
| 2025-10-22 | $2.76 | $2.68 | $0.08 | 3,013,047.0 | -1.09% |
| 2025-10-21 | $2.77 | $2.71 | $0.06 | 2,762,416.0 | +0.74% |
| 2025-10-20 | $2.77 | $2.70 | $0.07 | 3,814,041.0 | -0.37% |
| 2025-10-17 | $2.79 | $2.72 | $0.07 | 4,486,693.0 | -1.44% |
| 2025-10-16 | $2.84 | $2.76 | $0.08 | 3,844,710.0 | -1.42% |
| 2025-10-15 | $2.85 | $2.80 | $0.05 | 3,410,178.0 | -0.71% |
| 2025-10-14 | $2.85 | $2.75 | $0.10 | 3,998,146.0 | +1.80% |
| 2025-10-13 | $2.79 | $2.68 | $0.11 | 3,811,499.0 | +4.12% |
| 2025-10-10 | $2.75 | $2.67 | $0.08 | 3,987,328.0 | -2.20% |
| 2025-10-09 | $2.79 | $2.72 | $0.07 | 2,374,588.0 | -2.15% |
| 2025-10-08 | $2.81 | $2.75 | $0.06 | 2,672,512.0 | +1.45% |
| 2025-10-07 | $2.78 | $2.71 | $0.07 | 3,273,069.0 | -1.08% |
| 2025-10-06 | $2.82 | $2.76 | $0.06 | 2,754,624.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $2.66 | $2.60 | $0.06 | 5,797,046.0 | -1.88% |
| 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% |
Prospect Capital Corp 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% |
0.13%
0.09%
자본화:
|
볼륨(24시간):