Prospect Capital

PSEC
🏛️ usa →
2.64
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.04 6.05 5.94 5.99 2.5M
2023-12-28 6.05 6.07 6.02 6.04 1.4M
2023-12-27 6.10 6.12 6.03 6.05 2.1M
2023-12-26 6.12 6.16 6.08 6.10 2.0M
2023-12-22 6.15 6.30 6.15 6.18 2.1M
2023-12-21 6.13 6.14 6.06 6.13 1.5M
2023-12-20 6.15 6.22 6.09 6.10 2.2M
2023-12-19 6.11 6.18 6.09 6.15 2.1M
2023-12-18 6.03 6.08 5.97 6.07 1.9M
2023-12-15 6.10 6.10 5.96 6.02 4.8M
2023-12-14 5.96 6.12 5.95 6.09 3.5M
2023-12-13 5.76 5.92 5.74 5.91 2.1M
2023-12-12 5.73 5.78 5.69 5.78 1.5M
2023-12-11 5.78 5.87 5.71 5.73 1.8M
2023-12-08 5.67 5.78 5.66 5.77 2.1M
2023-12-07 5.63 5.70 5.60 5.68 1.3M
2023-12-06 5.65 5.70 5.61 5.63 1.5M
2023-12-05 5.66 5.68 5.59 5.64 1.6M
2023-12-04 5.68 5.69 5.61 5.66 1.4M
2023-12-01 5.59 5.71 5.56 5.70 1.6M
2023-11-30 5.62 5.64 5.56 5.59 1.5M
2023-11-29 5.65 5.65 5.59 5.61 2.0M
2023-11-28 5.74 5.74 5.60 5.62 2.3M
2023-11-27 5.82 5.82 5.72 5.74 2.1M
2023-11-24 5.85 5.87 5.81 5.85 1.0M
2023-11-22 5.78 5.83 5.73 5.81 2.1M
2023-11-21 5.76 5.79 5.71 5.75 1.3M
2023-11-20 5.74 5.82 5.68 5.81 1.9M
2023-11-17 5.79 5.81 5.71 5.73 1.5M
2023-11-16 5.82 5.85 5.68 5.72 1.9M
2023-11-15 5.83 5.85 5.75 5.81 1.7M
2023-11-14 5.69 5.82 5.64 5.81 1.8M
2023-11-13 5.61 5.64 5.55 5.56 1.5M
2023-11-10 5.91 5.94 5.61 5.64 2.5M
2023-11-09 5.55 6.07 5.46 5.92 6.6M
2023-11-08 5.35 5.35 5.24 5.28 1.6M
2023-11-07 5.31 5.37 5.28 5.35 1.3M
2023-11-06 5.52 5.55 5.30 5.34 2.1M
2023-11-03 5.36 5.56 5.36 5.51 2.1M
2023-11-02 5.15 5.33 5.15 5.32 1.8M
2023-11-01 5.14 5.21 5.07 5.10 2.5M
2023-10-31 5.09 5.23 5.09 5.14 2.0M
2023-10-30 5.16 5.25 5.03 5.08 3.3M
2023-10-27 5.37 5.39 5.06 5.13 5.5M
2023-10-26 5.54 5.58 5.38 5.39 2.8M
2023-10-25 5.65 5.65 5.56 5.61 1.7M
2023-10-24 5.61 5.69 5.56 5.65 1.7M
2023-10-23 5.78 5.80 5.61 5.61 2.8M
2023-10-20 5.84 5.87 5.70 5.81 2.6M
2023-10-19 5.89 5.91 5.83 5.83 1.3M
2023-10-18 6.00 6.00 5.86 5.88 1.4M
2023-10-17 5.99 6.01 5.95 6.00 1.1M
2023-10-16 5.94 6.04 5.93 6.00 1.4M
2023-10-13 5.97 5.99 5.91 5.92 0.8M
2023-10-12 5.98 5.99 5.91 5.96 1.5M
2023-10-11 5.97 6.02 5.94 5.96 0.7M
2023-10-10 5.97 6.02 5.96 5.97 0.8M
2023-10-09 5.93 5.99 5.90 5.98 0.9M
2023-10-06 5.89 5.96 5.87 5.93 0.8M
2023-10-05 5.84 5.92 5.84 5.89 1.1M
2023-10-04 5.90 5.92 5.83 5.89 1.4M
2023-10-03 5.96 5.98 5.83 5.88 2.0M
2023-10-02 6.03 6.05 5.94 5.96 1.7M
2023-09-29 6.06 6.09 6.02 6.05 1.1M
2023-09-28 6.01 6.07 5.99 6.06 1.5M
2023-09-27 6.00 6.04 5.97 5.99 1.2M
2023-09-26 6.08 6.10 5.95 5.97 1.5M
2023-09-25 6.12 6.19 6.08 6.15 1.7M
2023-09-22 6.06 6.14 6.04 6.11 1.0M
2023-09-21 6.13 6.14 6.03 6.03 1.5M
2023-09-20 6.21 6.22 6.12 6.15 1.3M
2023-09-19 6.21 6.22 6.15 6.15 1.3M
2023-09-18 6.24 6.25 6.18 6.22 1.1M
2023-09-15 6.14 6.26 6.12 6.25 2.2M
2023-09-14 6.04 6.14 6.02 6.14 1.3M
2023-09-13 5.98 6.03 5.97 6.01 1.0M
2023-09-12 6.01 6.02 5.96 5.96 1.3M
2023-09-11 6.03 6.03 5.98 5.99 1.3M
2023-09-08 5.97 5.99 5.93 5.99 1.0M
2023-09-07 5.92 5.95 5.92 5.95 1.4M
2023-09-06 5.99 6.01 5.93 5.94 1.8M
2023-09-05 6.05 6.09 5.98 5.98 1.7M
2023-09-01 6.11 6.13 6.04 6.05 1.7M
2023-08-31 6.09 6.13 6.07 6.10 1.4M
2023-08-30 6.09 6.10 6.01 6.07 2.1M
2023-08-29 6.03 6.05 5.99 6.04 2.0M
2023-08-28 6.01 6.04 5.99 6.01 1.4M
2023-08-25 6.04 6.09 6.02 6.07 1.2M
2023-08-24 6.06 6.14 6.03 6.05 1.6M
2023-08-23 6.02 6.11 6.01 6.06 1.8M
2023-08-22 6.15 6.15 6.02 6.02 2.0M
2023-08-21 6.18 6.18 6.04 6.12 1.9M
2023-08-18 6.12 6.20 6.05 6.14 2.0M
2023-08-17 6.24 6.27 6.14 6.14 1.4M
2023-08-16 6.23 6.30 6.23 6.25 1.0M
2023-08-15 6.30 6.30 6.23 6.23 1.2M
2023-08-14 6.31 6.33 6.27 6.32 0.9M
2023-08-11 6.30 6.34 6.30 6.31 0.7M
2023-08-10 6.36 6.38 6.32 6.32 1.1M
2023-08-09 6.32 6.39 6.31 6.34 1.0M
2023-08-08 6.31 6.33 6.23 6.31 1.4M
2023-08-07 6.35 6.40 6.33 6.35 1.3M
2023-08-04 6.30 6.38 6.28 6.33 1.9M
2023-08-03 6.40 6.40 6.26 6.30 1.5M
2023-08-02 6.35 6.41 6.33 6.40 1.3M
2023-08-01 6.36 6.41 6.34 6.38 1.5M
2023-07-31 6.46 6.47 6.32 6.36 2.8M
2023-07-28 6.55 6.56 6.43 6.46 2.4M
2023-07-27 6.57 6.60 6.52 6.53 1.0M
2023-07-26 6.54 6.59 6.51 6.57 1.2M
2023-07-25 6.61 6.67 6.60 6.60 1.9M
2023-07-24 6.60 6.69 6.59 6.65 1.8M
2023-07-21 6.55 6.61 6.52 6.59 1.1M
2023-07-20 6.56 6.57 6.50 6.55 1.4M
2023-07-19 6.55 6.57 6.51 6.55 1.1M
2023-07-18 6.47 6.57 6.47 6.51 1.1M
2023-07-17 6.42 6.49 6.40 6.47 0.9M
2023-07-14 6.53 6.53 6.37 6.42 1.3M
2023-07-13 6.48 6.52 6.47 6.50 1.1M
2023-07-12 6.46 6.51 6.46 6.46 1.0M
2023-07-11 6.37 6.45 6.37 6.43 1.3M
2023-07-10 6.31 6.39 6.27 6.34 1.1M
2023-07-07 6.20 6.31 6.20 6.30 1.0M
2023-07-06 6.22 6.22 6.14 6.19 1.4M
2023-07-05 6.22 6.26 6.19 6.23 1.2M
2023-07-03 6.20 6.25 6.19 6.23 0.7M
2023-06-30 6.25 6.29 6.19 6.20 1.1M
2023-06-29 6.17 6.23 6.17 6.22 0.8M
2023-06-28 6.15 6.19 6.13 6.17 1.1M
2023-06-27 6.14 6.19 6.12 6.16 1.2M
2023-06-26 6.12 6.22 6.11 6.20 1.1M
2023-06-23 6.12 6.14 6.09 6.10 1.3M
2023-06-22 6.16 6.20 6.13 6.15 1.5M
2023-06-21 6.18 6.21 6.15 6.17 1.2M
2023-06-20 6.21 6.24 6.19 6.20 1.1M
2023-06-16 6.28 6.30 6.22 6.23 1.8M
2023-06-15 6.24 6.30 6.22 6.28 1.2M
2023-06-14 6.30 6.33 6.23 6.23 1.1M
2023-06-13 6.27 6.31 6.25 6.29 1.0M
2023-06-12 6.26 6.29 6.24 6.26 1.0M
2023-06-09 6.35 6.35 6.24 6.26 1.2M
2023-06-08 6.38 6.38 6.30 6.32 1.0M
2023-06-07 6.30 6.41 6.30 6.38 1.5M
2023-06-06 6.27 6.32 6.24 6.29 1.1M
2023-06-05 6.26 6.32 6.25 6.28 1.4M
2023-06-02 6.23 6.29 6.21 6.27 1.4M
2023-06-01 6.19 6.23 6.17 6.22 1.3M
2023-05-31 6.22 6.24 6.09 6.16 1.5M
2023-05-30 6.27 6.27 6.20 6.24 1.4M
2023-05-26 6.22 6.28 6.20 6.26 1.2M
2023-05-25 6.27 6.29 6.17 6.21 1.4M
2023-05-24 6.42 6.45 6.33 6.36 1.2M
2023-05-23 6.47 6.55 6.45 6.46 1.5M
2023-05-22 6.38 6.44 6.33 6.43 1.4M
2023-05-19 6.39 6.43 6.32 6.34 1.4M
2023-05-18 6.35 6.39 6.28 6.36 1.6M
2023-05-17 6.17 6.37 6.15 6.36 2.0M
2023-05-16 6.09 6.16 6.08 6.11 1.1M
2023-05-15 6.09 6.19 6.07 6.11 1.2M
2023-05-12 6.23 6.24 6.05 6.08 1.9M
2023-05-11 6.25 6.32 6.18 6.23 1.5M
2023-05-10 6.36 6.36 6.20 6.27 1.2M
2023-05-09 6.33 6.39 6.22 6.33 1.3M
2023-05-08 6.31 6.43 6.29 6.38 1.1M
2023-05-05 6.22 6.32 6.19 6.29 1.3M
2023-05-04 6.21 6.23 6.05 6.10 2.1M
2023-05-03 6.22 6.35 6.21 6.28 1.9M
2023-05-02 6.59 6.59 5.92 6.22 6.9M
2023-05-01 6.82 6.83 6.59 6.59 3.1M
2023-04-28 6.77 6.84 6.74 6.81 1.0M
2023-04-27 6.70 6.78 6.68 6.77 1.1M
2023-04-26 6.71 6.74 6.65 6.68 1.1M
2023-04-25 6.77 6.80 6.70 6.70 1.3M
2023-04-24 6.87 6.90 6.77 6.88 1.6M
2023-04-21 6.81 6.88 6.78 6.87 1.3M
2023-04-20 6.85 6.89 6.79 6.82 1.2M
2023-04-19 6.82 6.90 6.79 6.88 1.2M
2023-04-18 6.96 6.96 6.76 6.83 1.4M
2023-04-17 6.88 6.95 6.85 6.94 0.8M
2023-04-14 6.94 6.99 6.85 6.89 1.1M
2023-04-13 6.82 6.91 6.79 6.91 0.9M
2023-04-12 6.85 6.90 6.81 6.81 1.0M
2023-04-11 6.77 6.83 6.74 6.81 1.2M
2023-04-10 6.81 6.88 6.70 6.75 1.5M
2023-04-06 6.80 6.87 6.78 6.84 1.1M
2023-04-05 6.77 6.82 6.75 6.78 1.1M
2023-04-04 6.94 6.94 6.76 6.79 1.6M
2023-04-03 6.95 6.99 6.89 6.91 1.3M
2023-03-31 6.96 6.97 6.91 6.96 1.4M
2023-03-30 6.92 6.94 6.86 6.89 1.1M
2023-03-29 6.91 6.93 6.85 6.90 1.2M
2023-03-28 6.90 6.94 6.84 6.88 1.0M
2023-03-27 6.89 7.01 6.89 7.00 1.4M
2023-03-24 6.74 6.87 6.67 6.85 1.3M
2023-03-23 6.81 6.94 6.76 6.78 1.4M
2023-03-22 7.02 7.04 6.81 6.81 1.6M
2023-03-21 6.96 7.03 6.92 7.01 1.6M
2023-03-20 6.74 6.90 6.74 6.82 2.0M
2023-03-17 6.80 6.83 6.66 6.72 2.6M
2023-03-16 6.73 6.86 6.57 6.80 1.5M
2023-03-15 6.68 6.76 6.63 6.70 2.3M
2023-03-14 6.83 6.97 6.76 6.82 1.6M
2023-03-13 6.65 6.80 6.41 6.67 3.2M
2023-03-10 6.99 6.99 6.68 6.78 4.5M
2023-03-09 7.27 7.31 6.98 6.98 2.0M
2023-03-08 7.30 7.31 7.25 7.30 0.9M
2023-03-07 7.37 7.39 7.28 7.29 1.1M
2023-03-06 7.41 7.44 7.36 7.37 0.9M
2023-03-03 7.35 7.41 7.34 7.40 0.9M
2023-03-02 7.28 7.33 7.24 7.32 1.2M
2023-03-01 7.40 7.44 7.27 7.30 1.7M
2023-02-28 7.44 7.49 7.39 7.41 1.0M
2023-02-27 7.49 7.56 7.44 7.46 1.0M
2023-02-24 7.47 7.56 7.41 7.43 1.1M
2023-02-23 7.53 7.59 7.47 7.52 1.0M
2023-02-22 7.50 7.62 7.50 7.55 1.3M
2023-02-21 7.64 7.68 7.49 7.54 2.0M
2023-02-17 7.62 7.70 7.58 7.66 1.1M
2023-02-16 7.60 7.68 7.57 7.63 1.5M
2023-02-15 7.60 7.65 7.56 7.65 0.9M
2023-02-14 7.62 7.68 7.58 7.62 1.0M
2023-02-13 7.56 7.66 7.56 7.64 1.1M
2023-02-10 7.47 7.56 7.42 7.55 1.0M
2023-02-09 7.52 7.68 7.41 7.46 1.5M
2023-02-08 7.46 7.51 7.38 7.38 1.2M
2023-02-07 7.48 7.53 7.44 7.51 1.1M
2023-02-06 7.61 7.61 7.41 7.46 1.5M
2023-02-03 7.60 7.64 7.57 7.63 1.1M
2023-02-02 7.61 7.69 7.57 7.65 1.5M
2023-02-01 7.49 7.63 7.45 7.57 1.3M
2023-01-31 7.49 7.51 7.42 7.50 1.0M
2023-01-30 7.50 7.57 7.42 7.43 1.1M
2023-01-27 7.51 7.59 7.51 7.55 1.4M
2023-01-26 7.51 7.54 7.48 7.52 1.1M
2023-01-25 7.53 7.55 7.50 7.53 1.0M
2023-01-24 7.55 7.62 7.53 7.57 1.2M
2023-01-23 7.52 7.59 7.48 7.58 1.2M
2023-01-20 7.37 7.48 7.33 7.48 1.2M
2023-01-19 7.37 7.44 7.33 7.34 1.3M
2023-01-18 7.43 7.47 7.37 7.39 1.1M
2023-01-17 7.40 7.48 7.33 7.42 1.5M
2023-01-13 7.29 7.40 7.25 7.36 1.0M
2023-01-12 7.25 7.37 7.22 7.37 1.5M
2023-01-11 7.12 7.24 7.10 7.24 1.7M
2023-01-10 7.09 7.11 7.02 7.06 1.5M
2023-01-09 7.12 7.17 7.07 7.09 1.8M
2023-01-06 7.05 7.09 6.99 7.06 1.6M
2023-01-05 7.08 7.08 6.99 7.01 1.7M
2023-01-04 7.04 7.13 7.04 7.09 1.6M
2023-01-03 7.09 7.12 6.99 7.03 1.8M