Prospect Capital Corporation (PSEC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
1.667.965 |
-0,18%
|
2,7998
|
2,79
|
2,82
|
2,79
|
| 11/09/2025 |
1.494.909 |
0,36%
|
2,81
|
2,78
|
2,82
|
2,80
|
| 10/09/2025 |
1.885.071 |
-1,59%
|
2,84
|
2,78
|
2,85
|
2,79
|
| 09/09/2025 |
1.631.625 |
-1,56%
|
2,89
|
2,83
|
2,89
|
2,84
|
| 08/09/2025 |
2.178.778 |
-0,35%
|
2,90
|
2,845
|
2,90
|
2,88
|
| 05/09/2025 |
2.085.008 |
0,00%
|
2,885
|
2,8628
|
2,92
|
2,89
|
| 04/09/2025 |
3.485.386 |
-0,35%
|
2,9003
|
2,83
|
2,91
|
2,88
|
| 03/09/2025 |
2.150.088 |
-1,03%
|
2,91
|
2,87
|
2,94
|
2,89
|
| 02/09/2025 |
3.460.777 |
-2,35%
|
2,955
|
2,87
|
2,96
|
2,91
|
| 29/08/2025 |
2.352.767 |
2,76%
|
2,89
|
2,87
|
2,98
|
2,98
|
| 28/08/2025 |
1.992.919 |
-0,17%
|
2,8798
|
2,82
|
2,90
|
2,90
|
| 27/08/2025 |
4.053.512 |
4,13%
|
2,79
|
2,7712
|
2,91
|
2,90
|
| 26/08/2025 |
5.109.138 |
-0,18%
|
2,86
|
2,785
|
2,90
|
2,785
|
| 25/08/2025 |
3.228.295 |
-0,87%
|
2,875
|
2,83
|
2,91
|
2,85
|
| 22/08/2025 |
3.188.475 |
0,88%
|
2,8402
|
2,8318
|
2,91
|
2,87
|
| 21/08/2025 |
2.332.555 |
-1,39%
|
2,85
|
2,80
|
2,86
|
2,84
|
| 20/08/2025 |
2.117.237 |
-1,38%
|
2,90
|
2,84
|
2,92
|
2,85
|
| 19/08/2025 |
1.422.181 |
0,52%
|
2,89
|
2,87
|
2,92
|
2,89
|
| 18/08/2025 |
1.722.023 |
1,05%
|
2,87
|
2,84
|
2,88
|
2,88
|
| 15/08/2025 |
1.229.137 |
-0,35%
|
2,87
|
2,84
|
2,88
|
2,85
|
| 14/08/2025 |
1.757.246 |
-0,97%
|
2,825
|
2,815
|
2,86
|
2,85
|
| 13/08/2025 |
2.054.852 |
0,74%
|
2,825
|
2,81
|
2,89
|
2,86
|
| 12/08/2025 |
1.747.931 |
1,43%
|
2,79
|
2,77
|
2,83
|
2,83
|
| 11/08/2025 |
2.625.559 |
-0,36%
|
2,81
|
2,78
|
2,8588
|
2,79
|
| 08/08/2025 |
2.152.210 |
1,45%
|
2,75
|
2,74
|
2,8255
|
2,80
|
| 07/08/2025 |
4.111.802 |
-1,77%
|
2,84
|
2,73
|
2,84
|
2,76
|
| 06/08/2025 |
4.626.621 |
-2,07%
|
2,9099
|
2,805
|
2,91
|
2,83
|
| 05/08/2025 |
5.858.007 |
-0,34%
|
2,91
|
2,80
|
2,92
|
2,90
|
| 04/08/2025 |
5.861.159 |
-2,19%
|
3,0099
|
2,87
|
3,02
|
2,91
|
| 01/08/2025 |
3.717.312 |
-4,19%
|
3,10
|
2,96
|
3,10
|
2,97
|
| 31/07/2025 |
4.661.564 |
-2,82%
|
3,21
|
3,02
|
3,22
|
3,10
|
| 30/07/2025 |
2.593.308 |
-3,49%
|
3,30
|
3,18
|
3,30
|
3,19
|
| 29/07/2025 |
1.978.457 |
-1,34%
|
3,47
|
3,26
|
3,479
|
3,30
|
| 28/07/2025 |
2.382.745 |
-1,73%
|
3,48
|
3,355
|
3,49
|
3,355
|
| 25/07/2025 |
1.995.686 |
0,00%
|
3,47
|
3,4384
|
3,48
|
3,46
|
| 24/07/2025 |
1.407.494 |
0,00%
|
3,43
|
3,43
|
3,50
|
3,46
|
| 23/07/2025 |
2.075.536 |
1,46%
|
3,37
|
3,36
|
3,50
|
3,47
|
| 22/07/2025 |
2.155.253 |
1,79%
|
3,41
|
3,35
|
3,435
|
3,42
|
| 21/07/2025 |
1.437.308 |
-0,89%
|
3,3999
|
3,35
|
3,435
|
3,36
|
| 18/07/2025 |
1.250.850 |
-0,59%
|
3,37
|
3,36
|
3,44
|
3,39
|
| 17/07/2025 |
1.500.151 |
0,89%
|
3,32
|
3,31
|
3,43
|
3,42
|
| 16/07/2025 |
986.904 |
1,96%
|
3,33
|
3,30
|
3,39
|
3,39
|
| 15/07/2025 |
1.431.036 |
-0,30%
|
3,34
|
3,30
|
3,35
|
3,31
|
| 14/07/2025 |
1.089.409 |
-0,90%
|
3,34
|
3,30
|
3,35
|
3,32
|
| 11/07/2025 |
1.784.326 |
0,90%
|
3,29
|
3,28
|
3,35
|
3,35
|
| 10/07/2025 |
1.332.114 |
0,91%
|
3,33
|
3,28
|
3,34
|
3,32
|
| 09/07/2025 |
943.730 |
-0,45%
|
3,31
|
3,29
|
3,34
|
3,29
|
| 08/07/2025 |
1.143.923 |
0,30%
|
3,31
|
3,27
|
3,3399
|
3,32
|
| 07/07/2025 |
1.388.360 |
-1,51%
|
3,34
|
3,27
|
3,34
|
3,31
|
| 04/07/2025 |
1.259.171 |
0,30%
|
3,29
|
3,29
|
3,35
|
3,32
|
| 03/07/2025 |
1.257.605 |
0,60%
|
3,24
|
3,24
|
3,35
|
3,32
|
| 02/07/2025 |
1.972.594 |
2,48%
|
3,19
|
3,17
|
3,315
|
3,31
|
| 01/07/2025 |
1.912.130 |
1,89%
|
3,17
|
3,16
|
3,25
|
3,23
|
| 30/06/2025 |
1.331.692 |
0,00%
|
3,1798
|
3,16
|
3,20
|
3,18
|
| 27/06/2025 |
2.331.597 |
1,12%
|
3,11
|
3,10
|
3,21
|
3,18
|
| 26/06/2025 |
1.910.199 |
0,80%
|
3,18
|
3,10
|
3,24
|
3,14
|
| 25/06/2025 |
2.903.326 |
0,32%
|
3,18
|
3,115
|
3,24
|
3,115
|
| 24/06/2025 |
2.060.175 |
0,63%
|
3,18
|
3,10
|
3,22
|
3,15
|
| 23/06/2025 |
3.207.992 |
-0,78%
|
3,20
|
3,10
|
3,20
|
3,16
|
| 20/06/2025 |
3.093.168 |
0,31%
|
3,19
|
3,15
|
3,22
|
3,19
|
| 18/06/2025 |
1.970.150 |
0,63%
|
3,23
|
3,17
|
3,2488
|
3,18
|
| 17/06/2025 |
2.014.267 |
-1,85%
|
3,29
|
3,17
|
3,32
|
3,18
|
| 16/06/2025 |
1.803.356 |
-0,91%
|
3,31
|
3,24
|
3,3199
|
3,24
|
| 13/06/2025 |
2.005.642 |
-2,37%
|
3,34
|
3,275
|
3,38
|
3,29
|
| 12/06/2025 |
1.736.789 |
0,30%
|
3,36
|
3,31
|
3,39
|
3,37
|
| 11/06/2025 |
1.940.573 |
-0,30%
|
3,30
|
3,27
|
3,39
|
3,36
|
| 10/06/2025 |
2.117.215 |
1,81%
|
3,25
|
3,24
|
3,37
|
3,37
|
| 09/06/2025 |
3.026.876 |
1,69%
|
3,2488
|
3,24
|
3,33
|
3,31
|
| 06/06/2025 |
1.726.778 |
1,88%
|
3,23
|
3,16
|
3,25
|
3,25
|
| 05/06/2025 |
3.564.585 |
-1,24%
|
3,24
|
3,16
|
3,255
|
3,19
|
| 04/06/2025 |
1.649.679 |
-0,31%
|
3,20
|
3,14
|
3,26
|
3,23
|
| 03/06/2025 |
2.876.869 |
1,24%
|
3,28
|
3,14
|
3,2887
|
3,24
|
| 02/06/2025 |
2.423.743 |
-2,13%
|
3,29
|
3,21
|
3,29
|
3,22
|
| 30/05/2025 |
2.880.089 |
1,24%
|
3,27
|
3,21
|
3,295
|
3,29
|
| 29/05/2025 |
3.296.261 |
-0,46%
|
3,36
|
3,23
|
3,38
|
3,24
|
| 28/05/2025 |
2.374.124 |
-2,24%
|
3,38
|
3,27
|
3,41
|
3,28
|
| 27/05/2025 |
2.776.431 |
1,95%
|
3,41
|
3,355
|
3,4197
|
3,355
|
| 23/05/2025 |
3.344.057 |
-1,03%
|
3,46
|
3,30
|
3,46
|
3,34
|
| 22/05/2025 |
3.236.695 |
-2,02%
|
3,60
|
3,38
|
3,64
|
3,39
|
| 21/05/2025 |
3.598.022 |
-4,41%
|
3,67
|
3,47
|
3,68
|
3,47
|
| 20/05/2025 |
2.336.759 |
-0,95%
|
3,68
|
3,61
|
3,69
|
3,63
|
| 19/05/2025 |
2.473.065 |
0,54%
|
3,69
|
3,65
|
3,71
|
3,67
|
| 16/05/2025 |
1.927.079 |
1,37%
|
3,63
|
3,62
|
3,7192
|
3,69
|
| 15/05/2025 |
1.275.491 |
-0,41%
|
3,69
|
3,62
|
3,71
|
3,64
|
| 14/05/2025 |
2.343.369 |
-1,36%
|
3,70
|
3,62
|
3,77
|
3,65
|
| 13/05/2025 |
2.293.206 |
0,00%
|
3,59
|
3,56
|
3,77
|
3,67
|
| 12/05/2025 |
5.102.656 |
4,24%
|
3,6199
|
3,56
|
3,725
|
3,69
|
| 09/05/2025 |
2.664.729 |
-2,76%
|
3,65
|
3,51
|
3,68
|
3,54
|
| 08/05/2025 |
1.825.862 |
0,00%
|
3,60
|
3,5884
|
3,68
|
3,62
|
| 07/05/2025 |
1.980.679 |
0,56%
|
3,56
|
3,52
|
3,65
|
3,62
|
| 06/05/2025 |
1.721.591 |
0,00%
|
3,58
|
3,52
|
3,60
|
3,60
|
| 05/05/2025 |
1.344.740 |
-0,56%
|
3,595
|
3,54
|
3,60
|
3,55
|
| 02/05/2025 |
1.668.938 |
1,98%
|
3,57
|
3,53
|
3,61
|
3,60
|
| 01/05/2025 |
1.603.939 |
-0,84%
|
3,57
|
3,49
|
3,60
|
3,54
|
| 30/04/2025 |
1.803.157 |
-0,70%
|
3,68
|
3,49
|
3,68
|
3,57
|
| 29/04/2025 |
3.272.629 |
-2,71%
|
3,65
|
3,56
|
3,69
|
3,59
|
| 28/04/2025 |
2.107.127 |
0,82%
|
3,64
|
3,63
|
3,69
|
3,69
|
| 25/04/2025 |
1.562.877 |
0,54%
|
3,64
|
3,6102
|
3,70
|
3,645
|
| 24/04/2025 |
1.341.155 |
0,96%
|
3,60
|
3,59
|
3,70
|
3,67
|
| 23/04/2025 |
1.394.831 |
1,97%
|
3,50
|
3,50
|
3,6699
|
3,63
|
