Prospect Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 4.965 | 5.010 | 4.940 | 4.980 | 3.450 | 11,284 |
| 2024-08-15 | 4.842 | 5.020 | 4.830 | 5.000 | 3.464 | 7,895 |
| 2024-08-14 | 4.848 | 4.860 | 4.799 | 4.800 | 3.326 | 3,730 |
| 2024-08-13 | 4.838 | 4.880 | 4.821 | 4.840 | 3.353 | 7,233 |
| 2024-08-12 | 4.740 | 4.870 | 4.740 | 4.815 | 3.336 | 15,312 |
| 2024-08-09 | 4.915 | 4.930 | 4.712 | 4.730 | 3.277 | 23,151 |
| 2024-08-08 | 4.950 | 4.950 | 4.810 | 4.890 | 3.388 | 21,470 |
| 2024-08-07 | 5.230 | 5.250 | 4.895 | 4.905 | 3.398 | 43,461 |
| 2024-08-06 | 5.210 | 5.250 | 5.175 | 5.250 | 3.637 | 5,449 |
| 2024-08-05 | 5.250 | 5.260 | 5.035 | 5.160 | 3.575 | 23,580 |
| 2024-08-02 | 5.410 | 5.410 | 5.250 | 5.274 | 3.654 | 16,212 |
| 2024-08-01 | 5.490 | 5.490 | 5.400 | 5.405 | 3.745 | 6,375 |
| 2024-07-31 | 5.468 | 5.470 | 5.428 | 5.440 | 3.769 | 3,442 |
| 2024-07-30 | 5.508 | 5.510 | 5.435 | 5.435 | 3.766 | 2,956 |
| 2024-07-29 | 5.518 | 5.530 | 5.450 | 5.470 | 3.790 | 8,115 |
| 2024-07-26 | 5.510 | 5.550 | 5.500 | 5.530 | 3.790 | 5,377 |
| 2024-07-25 | 5.530 | 5.580 | 5.510 | 5.530 | 3.790 | 5,016 |
| 2024-07-24 | 5.585 | 5.590 | 5.525 | 5.525 | 3.786 | 2,926 |
| 2024-07-23 | 5.570 | 5.588 | 5.560 | 5.575 | 3.821 | 6,942 |
| 2024-07-22 | 5.530 | 5.570 | 5.500 | 5.567 | 3.815 | 9,091 |
| 2024-07-19 | 5.570 | 5.595 | 5.530 | 5.540 | 3.797 | 5,587 |
| 2024-07-18 | 5.575 | 5.630 | 5.560 | 5.590 | 3.831 | 9,121 |
| 2024-07-17 | 5.608 | 5.618 | 5.546 | 5.555 | 3.807 | 3,003 |
| 2024-07-16 | 5.595 | 5.620 | 5.580 | 5.599 | 3.837 | 9,471 |
| 2024-07-15 | 5.570 | 5.620 | 5.550 | 5.585 | 3.828 | 5,720 |
| 2024-07-12 | 5.610 | 5.630 | 5.588 | 5.610 | 3.845 | 5,298 |
| 2024-07-11 | 5.595 | 5.610 | 5.565 | 5.567 | 3.815 | 4,438 |
| 2024-07-10 | 5.510 | 5.560 | 5.500 | 5.555 | 3.807 | 4,289 |
| 2024-07-09 | 5.505 | 5.520 | 5.490 | 5.520 | 3.783 | 1,221 |
| 2024-07-08 | 5.500 | 5.520 | 5.490 | 5.500 | 3.769 | 2,800 |
| 2024-07-05 | 5.505 | 5.520 | 5.480 | 5.505 | 3.773 | 3,297 |
| 2024-07-03 | 5.505 | 5.540 | 5.495 | 5.495 | 3.766 | 1,420 |
| 2024-07-02 | 5.490 | 5.490 | 5.465 | 5.465 | 3.745 | 5,253 |
| 2024-07-01 | 5.535 | 5.550 | 5.461 | 5.475 | 3.752 | 5,736 |
| 2024-06-28 | 5.538 | 5.580 | 5.525 | 5.525 | 3.786 | 6,234 |
| 2024-06-27 | 5.525 | 5.540 | 5.485 | 5.500 | 3.769 | 2,693 |
| 2024-06-26 | 5.540 | 5.550 | 5.520 | 5.525 | 3.786 | 5,286 |
| 2024-06-25 | 5.640 | 5.650 | 5.570 | 5.590 | 3.790 | 6,954 |
| 2024-06-24 | 5.596 | 5.640 | 5.580 | 5.600 | 3.797 | 8,196 |
| 2024-06-21 | 5.590 | 5.595 | 5.555 | 5.555 | 3.766 | 3,880 |
| 2024-06-20 | 5.630 | 5.630 | 5.570 | 5.584 | 3.786 | 3,332 |
| 2024-06-18 | 5.575 | 5.615 | 5.575 | 5.605 | 3.800 | 4,340 |
| 2024-06-17 | 5.610 | 5.610 | 5.535 | 5.585 | 3.787 | 7,227 |
| 2024-06-14 | 5.569 | 5.569 | 5.520 | 5.564 | 3.772 | 4,521 |
| 2024-06-13 | 5.575 | 5.580 | 5.495 | 5.550 | 3.763 | 7,218 |
| 2024-06-12 | 5.585 | 5.625 | 5.570 | 5.590 | 3.790 | 2,077 |
| 2024-06-11 | 5.535 | 5.550 | 5.480 | 5.500 | 3.729 | 14,419 |
| 2024-06-10 | 5.565 | 5.590 | 5.530 | 5.540 | 3.756 | 5,784 |
| 2024-06-07 | 5.555 | 5.570 | 5.530 | 5.560 | 3.770 | 12,282 |
| 2024-06-06 | 5.635 | 5.640 | 5.575 | 5.585 | 3.787 | 5,112 |
| 2024-06-05 | 5.650 | 5.650 | 5.580 | 5.600 | 3.797 | 7,925 |
| 2024-06-04 | 5.599 | 5.660 | 5.599 | 5.655 | 3.834 | 3,083 |
| 2024-06-03 | 5.628 | 5.640 | 5.580 | 5.610 | 3.803 | 13,436 |
| 2024-05-31 | 5.595 | 5.645 | 5.580 | 5.630 | 3.817 | 4,102 |
| 2024-05-30 | 5.555 | 5.595 | 5.540 | 5.590 | 3.790 | 4,621 |
| 2024-05-29 | 5.572 | 5.610 | 5.570 | 5.610 | 3.803 | 7,969 |
| 2024-05-28 | 5.700 | 5.720 | 5.675 | 5.675 | 3.807 | 22,175 |
| 2024-05-24 | 5.597 | 5.690 | 5.597 | 5.670 | 3.804 | 2,623 |
| 2024-05-23 | 5.680 | 5.685 | 5.585 | 5.585 | 3.746 | 5,717 |
| 2024-05-22 | 5.659 | 5.720 | 5.659 | 5.680 | 3.810 | 8,792 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-25 | 0.0350 USD |
| 2026-08-26 | 0.0350 USD |
| 2026-07-28 | 0.0350 USD |
| 2026-06-26 | 0.0350 USD |
| 2026-05-27 | 0.0350 USD |
| 2026-04-28 | 0.0450 USD |
| 2026-03-27 | 0.0450 USD |
| 2026-02-25 | 0.0450 USD |
| 2026-01-28 | 0.0450 USD |
| 2025-12-29 | 0.0450 USD |
| 2025-11-25 | 0.0450 USD |
| 2025-10-29 | 0.0450 USD |
| 2025-09-26 | 0.0450 USD |
| 2025-08-27 | 0.0450 USD |
| 2025-07-29 | 0.0450 USD |
| 2025-06-26 | 0.0450 USD |
| 2025-05-28 | 0.0450 USD |
| 2025-04-28 | 0.0450 USD |
| 2025-03-26 | 0.0450 USD |
| 2025-02-26 | 0.0450 USD |
| 2025-01-29 | 0.0450 USD |
| 2024-12-27 | 0.0450 USD |
| 2024-11-26 | 0.0450 USD |
| 2024-10-29 | 0.0600 USD |
| 2024-09-26 | 0.0600 USD |
| 2024-08-28 | 0.0600 USD |
| 2024-07-29 | 0.0600 USD |
| 2024-06-26 | 0.0600 USD |
| 2024-05-29 | 0.0600 USD |
| 2024-04-25 | 0.0600 USD |
| 2024-03-26 | 0.0600 USD |
| 2024-02-26 | 0.0600 USD |
| 2024-01-26 | 0.0600 USD |
| 2023-12-21 | 0.0600 USD |
| 2023-11-27 | 0.0600 USD |
| 2023-10-26 | 0.0600 USD |
| 2023-09-26 | 0.0600 USD |
| 2023-08-25 | 0.0600 USD |
| 2023-07-26 | 0.0600 USD |
| 2023-06-27 | 0.0600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.