Prospect Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 5.828 | 5.848 | 5.725 | 5.735 | 3.724 | 2,743 |
| 2024-02-21 | 5.669 | 5.825 | 5.650 | 5.816 | 3.777 | 4,666 |
| 2024-02-20 | 5.772 | 5.810 | 5.685 | 5.695 | 3.698 | 8,926 |
| 2024-02-16 | 5.620 | 5.850 | 5.620 | 5.770 | 3.747 | 10,264 |
| 2024-02-15 | 5.465 | 5.696 | 5.435 | 5.690 | 3.695 | 9,107 |
| 2024-02-14 | 5.370 | 5.445 | 5.350 | 5.425 | 3.523 | 9,600 |
| 2024-02-13 | 5.370 | 5.400 | 5.300 | 5.310 | 3.448 | 8,960 |
| 2024-02-12 | 5.408 | 5.450 | 5.235 | 5.395 | 3.504 | 28,022 |
| 2024-02-09 | 5.738 | 5.760 | 5.300 | 5.389 | 3.500 | 38,680 |
| 2024-02-08 | 5.835 | 5.840 | 5.780 | 5.810 | 3.773 | 1,575 |
| 2024-02-07 | 5.830 | 5.850 | 5.738 | 5.802 | 3.768 | 2,772 |
| 2024-02-06 | 5.808 | 5.840 | 5.770 | 5.820 | 3.780 | 1,055 |
| 2024-02-05 | 5.808 | 5.808 | 5.730 | 5.800 | 3.767 | 6,982 |
| 2024-02-02 | 5.798 | 5.840 | 5.760 | 5.830 | 3.786 | 3,078 |
| 2024-02-01 | 5.908 | 5.908 | 5.730 | 5.780 | 3.754 | 3,947 |
| 2024-01-31 | 6.030 | 6.050 | 5.900 | 5.918 | 3.843 | 7,912 |
| 2024-01-30 | 6.135 | 6.150 | 6.080 | 6.110 | 3.968 | 4,165 |
| 2024-01-29 | 6.185 | 6.190 | 6.120 | 6.125 | 3.978 | 6,975 |
| 2024-01-26 | 6.195 | 6.210 | 6.150 | 6.196 | 4.024 | 2,908 |
| 2024-01-25 | 6.238 | 6.240 | 6.170 | 6.212 | 3.995 | 4,544 |
| 2024-01-24 | 6.218 | 6.240 | 6.210 | 6.210 | 3.994 | 4,612 |
| 2024-01-23 | 6.236 | 6.236 | 6.160 | 6.180 | 3.975 | 18,977 |
| 2024-01-22 | 6.129 | 6.180 | 6.120 | 6.158 | 3.961 | 12,344 |
| 2024-01-19 | 6.000 | 6.030 | 5.959 | 6.030 | 3.878 | 1,893 |
| 2024-01-18 | 5.925 | 5.969 | 5.908 | 5.940 | 3.820 | 4,182 |
| 2024-01-17 | 5.945 | 5.945 | 5.840 | 5.860 | 3.769 | 6,292 |
| 2024-01-16 | 6.055 | 6.055 | 5.940 | 5.945 | 3.824 | 6,394 |
| 2024-01-12 | 6.220 | 6.220 | 6.080 | 6.110 | 3.930 | 8,585 |
| 2024-01-11 | 6.178 | 6.178 | 6.040 | 6.119 | 3.935 | 1,486 |
| 2024-01-10 | 6.179 | 6.230 | 6.150 | 6.196 | 3.985 | 2,156 |
| 2024-01-09 | 6.175 | 6.180 | 6.145 | 6.165 | 3.965 | 1,045 |
| 2024-01-08 | 6.124 | 6.237 | 6.119 | 6.224 | 4.003 | 2,739 |
| 2024-01-05 | 6.118 | 6.128 | 6.099 | 6.112 | 3.931 | 1,299 |
| 2024-01-04 | 6.005 | 6.186 | 6.000 | 6.124 | 3.939 | 5,802 |
| 2024-01-03 | 6.028 | 6.070 | 5.980 | 6.055 | 3.894 | 4,950 |
| 2024-01-02 | 5.985 | 6.045 | 5.950 | 6.039 | 3.884 | 6,747 |
| 2023-12-29 | 6.049 | 6.050 | 5.950 | 5.995 | 3.856 | 5,901 |
| 2023-12-28 | 6.045 | 6.070 | 6.020 | 6.061 | 3.898 | 3,974 |
| 2023-12-27 | 6.095 | 6.115 | 6.060 | 6.087 | 3.915 | 2,512 |
| 2023-12-22 | 6.165 | 6.278 | 6.160 | 6.190 | 3.981 | 7,961 |
| 2023-12-21 | 6.140 | 6.140 | 6.069 | 6.115 | 3.933 | 3,038 |
| 2023-12-20 | 6.125 | 6.210 | 6.110 | 6.200 | 3.949 | 9,043 |
| 2023-12-19 | 6.110 | 6.170 | 6.090 | 6.148 | 3.916 | 11,531 |
| 2023-12-18 | 6.039 | 6.050 | 5.970 | 6.040 | 3.847 | 5,141 |
| 2023-12-15 | 6.087 | 6.090 | 5.970 | 5.980 | 3.809 | 3,211 |
| 2023-12-14 | 5.990 | 6.120 | 5.960 | 6.075 | 3.869 | 31,763 |
| 2023-12-13 | 5.778 | 5.805 | 5.738 | 5.805 | 3.697 | 2,413 |
| 2023-12-12 | 5.712 | 5.770 | 5.690 | 5.755 | 3.666 | 5,919 |
| 2023-12-11 | 5.795 | 5.870 | 5.720 | 5.750 | 3.662 | 4,921 |
| 2023-12-08 | 5.674 | 5.760 | 5.660 | 5.750 | 3.662 | 7,897 |
| 2023-12-07 | 5.625 | 5.690 | 5.605 | 5.689 | 3.624 | 12,704 |
| 2023-12-06 | 5.659 | 5.690 | 5.620 | 5.626 | 3.583 | 1,713 |
| 2023-12-05 | 5.669 | 5.675 | 5.600 | 5.656 | 3.603 | 5,884 |
| 2023-12-04 | 5.669 | 5.690 | 5.620 | 5.680 | 3.618 | 5,915 |
| 2023-12-01 | 5.591 | 5.690 | 5.570 | 5.670 | 3.611 | 5,057 |
| 2023-11-30 | 5.620 | 5.640 | 5.550 | 5.571 | 3.549 | 1,875 |
| 2023-11-29 | 5.650 | 5.650 | 5.595 | 5.650 | 3.599 | 1,163 |
| 2023-11-28 | 5.749 | 5.749 | 5.610 | 5.650 | 3.599 | 2,244 |
| 2023-11-27 | 5.819 | 5.821 | 5.730 | 5.760 | 3.669 | 3,979 |
| 2023-11-24 | 5.845 | 5.860 | 5.810 | 5.855 | 3.691 | 4,614 |
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.