Prospect Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 5.618 | 5.670 | 5.618 | 5.655 | 3.793 | 3,918 |
| 2024-05-20 | 5.675 | 5.680 | 5.580 | 5.600 | 3.757 | 4,220 |
| 2024-05-17 | 5.630 | 5.650 | 5.610 | 5.639 | 3.783 | 4,850 |
| 2024-05-16 | 5.628 | 5.670 | 5.520 | 5.570 | 3.736 | 4,158 |
| 2024-05-15 | 5.600 | 5.685 | 5.600 | 5.670 | 3.804 | 34,645 |
| 2024-05-14 | 5.530 | 5.590 | 5.520 | 5.558 | 3.729 | 6,487 |
| 2024-05-13 | 5.500 | 5.500 | 5.410 | 5.455 | 3.659 | 14,318 |
| 2024-05-10 | 5.495 | 5.549 | 5.445 | 5.455 | 3.659 | 9,244 |
| 2024-05-09 | 5.300 | 5.542 | 5.270 | 5.420 | 3.636 | 25,193 |
| 2024-05-08 | 5.280 | 5.280 | 5.220 | 5.240 | 3.515 | 4,384 |
| 2024-05-07 | 5.290 | 5.290 | 5.250 | 5.285 | 3.545 | 2,693 |
| 2024-05-03 | 5.258 | 5.280 | 5.235 | 5.245 | 3.518 | 3,317 |
| 2024-05-02 | 5.275 | 5.280 | 5.210 | 5.220 | 3.502 | 3,702 |
| 2024-05-01 | 5.200 | 5.235 | 5.170 | 5.229 | 3.508 | 17,655 |
| 2024-04-30 | 5.225 | 5.230 | 5.140 | 5.169 | 3.467 | 29,311 |
| 2024-04-29 | 5.280 | 5.300 | 5.235 | 5.238 | 3.514 | 6,705 |
| 2024-04-26 | 5.295 | 5.330 | 5.242 | 5.255 | 3.525 | 5,068 |
| 2024-04-25 | 5.438 | 5.440 | 5.370 | 5.370 | 3.602 | 12,469 |
| 2024-04-24 | 5.450 | 5.505 | 5.440 | 5.485 | 3.639 | 3,634 |
| 2024-04-23 | 5.437 | 5.470 | 5.425 | 5.468 | 3.628 | 13,409 |
| 2024-04-22 | 5.410 | 5.420 | 5.385 | 5.410 | 3.589 | 8,739 |
| 2024-04-19 | 5.463 | 5.500 | 5.445 | 5.445 | 3.613 | 3,518 |
| 2024-04-18 | 5.445 | 5.490 | 5.420 | 5.480 | 3.636 | 7,264 |
| 2024-04-17 | 5.390 | 5.430 | 5.370 | 5.398 | 3.582 | 949 |
| 2024-04-16 | 5.390 | 5.407 | 5.340 | 5.380 | 3.569 | 4,532 |
| 2024-04-15 | 5.395 | 5.445 | 5.390 | 5.415 | 3.593 | 7,842 |
| 2024-04-12 | 5.448 | 5.450 | 5.389 | 5.390 | 3.576 | 4,632 |
| 2024-04-11 | 5.449 | 5.460 | 5.430 | 5.437 | 3.607 | 4,045 |
| 2024-04-10 | 5.440 | 5.460 | 5.425 | 5.438 | 3.608 | 13,730 |
| 2024-04-09 | 5.457 | 5.478 | 5.448 | 5.460 | 3.623 | 3,555 |
| 2024-04-08 | 5.465 | 5.470 | 5.430 | 5.447 | 3.614 | 7,573 |
| 2024-04-05 | 5.415 | 5.460 | 5.405 | 5.440 | 3.609 | 2,934 |
| 2024-04-04 | 5.489 | 5.498 | 5.476 | 5.476 | 3.633 | 3,536 |
| 2024-04-03 | 5.455 | 5.480 | 5.455 | 5.475 | 3.633 | 12,544 |
| 2024-04-02 | 5.468 | 5.470 | 5.425 | 5.462 | 3.624 | 3,036 |
| 2024-03-28 | 5.495 | 5.542 | 5.478 | 5.496 | 3.646 | 20,860 |
| 2024-03-27 | 5.455 | 5.490 | 5.440 | 5.465 | 3.626 | 7,976 |
| 2024-03-26 | 5.468 | 5.480 | 5.460 | 5.469 | 3.629 | 9,689 |
| 2024-03-25 | 5.508 | 5.560 | 5.502 | 5.550 | 3.642 | 6,370 |
| 2024-03-22 | 5.515 | 5.530 | 5.498 | 5.500 | 3.610 | 5,523 |
| 2024-03-21 | 5.475 | 5.566 | 5.470 | 5.538 | 3.635 | 13,654 |
| 2024-03-20 | 5.465 | 5.470 | 5.410 | 5.439 | 3.569 | 3,568 |
| 2024-03-19 | 5.450 | 5.500 | 5.440 | 5.460 | 3.583 | 5,737 |
| 2024-03-18 | 5.548 | 5.548 | 5.450 | 5.466 | 3.587 | 6,959 |
| 2024-03-15 | 5.510 | 5.570 | 5.490 | 5.570 | 3.656 | 1,261 |
| 2024-03-14 | 5.625 | 5.630 | 5.505 | 5.505 | 3.613 | 6,002 |
| 2024-03-13 | 5.555 | 5.620 | 5.539 | 5.590 | 3.669 | 18,149 |
| 2024-03-12 | 5.515 | 5.540 | 5.490 | 5.535 | 3.633 | 9,197 |
| 2024-03-11 | 5.415 | 5.475 | 5.405 | 5.470 | 3.590 | 2,795 |
| 2024-03-08 | 5.492 | 5.530 | 5.440 | 5.448 | 3.576 | 4,811 |
| 2024-03-07 | 5.468 | 5.505 | 5.450 | 5.480 | 3.597 | 3,811 |
| 2024-03-06 | 5.480 | 5.490 | 5.430 | 5.450 | 3.577 | 2,046 |
| 2024-03-05 | 5.488 | 5.490 | 5.438 | 5.438 | 3.569 | 4,356 |
| 2024-03-04 | 5.510 | 5.570 | 5.480 | 5.512 | 3.618 | 4,405 |
| 2024-03-01 | 5.535 | 5.550 | 5.490 | 5.505 | 3.613 | 6,506 |
| 2024-02-29 | 5.525 | 5.570 | 5.500 | 5.550 | 3.642 | 3,739 |
| 2024-02-28 | 5.625 | 5.660 | 5.540 | 5.550 | 3.642 | 9,760 |
| 2024-02-27 | 5.618 | 5.630 | 5.580 | 5.620 | 3.688 | 4,602 |
| 2024-02-26 | 5.660 | 5.790 | 5.610 | 5.620 | 3.688 | 6,410 |
| 2024-02-23 | 5.742 | 5.750 | 5.690 | 5.725 | 3.718 | 10,716 |
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.