Prospect Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 5.779 | 5.800 | 5.740 | 5.800 | 3.656 | 1,156 |
| 2023-11-21 | 5.765 | 5.770 | 5.730 | 5.750 | 3.625 | 3,069 |
| 2023-11-20 | 5.742 | 5.790 | 5.685 | 5.790 | 3.650 | 2,713 |
| 2023-11-17 | 5.778 | 5.810 | 5.740 | 5.740 | 3.618 | 1,526 |
| 2023-11-16 | 5.819 | 5.835 | 5.750 | 5.775 | 3.641 | 2,883 |
| 2023-11-15 | 5.810 | 5.847 | 5.760 | 5.800 | 3.656 | 54,752 |
| 2023-11-14 | 5.720 | 5.820 | 5.690 | 5.780 | 3.644 | 7,223 |
| 2023-11-13 | 5.605 | 5.630 | 5.569 | 5.578 | 3.516 | 2,946 |
| 2023-11-10 | 5.935 | 5.950 | 5.635 | 5.640 | 3.555 | 11,617 |
| 2023-11-09 | 5.567 | 6.050 | 5.550 | 5.935 | 3.741 | 14,459 |
| 2023-11-08 | 5.338 | 5.338 | 5.259 | 5.288 | 3.334 | 2,290 |
| 2023-11-07 | 5.315 | 5.365 | 5.281 | 5.365 | 3.382 | 3,187 |
| 2023-11-06 | 5.545 | 5.550 | 5.300 | 5.330 | 3.360 | 3,109 |
| 2023-11-03 | 5.369 | 5.560 | 5.369 | 5.520 | 3.480 | 7,002 |
| 2023-11-02 | 5.157 | 5.290 | 5.150 | 5.290 | 3.335 | 5,553 |
| 2023-11-01 | 5.149 | 5.200 | 5.080 | 5.110 | 3.221 | 7,463 |
| 2023-10-31 | 5.099 | 5.188 | 5.090 | 5.120 | 3.228 | 5,484 |
| 2023-10-30 | 5.190 | 5.250 | 5.040 | 5.080 | 3.202 | 77,614 |
| 2023-10-27 | 5.360 | 5.360 | 5.080 | 5.210 | 3.284 | 54,275 |
| 2023-10-26 | 5.560 | 5.580 | 5.440 | 5.450 | 3.436 | 2,289 |
| 2023-10-25 | 5.634 | 5.640 | 5.570 | 5.590 | 3.486 | 1,541 |
| 2023-10-24 | 5.612 | 5.690 | 5.580 | 5.650 | 3.524 | 11,914 |
| 2023-10-23 | 5.750 | 5.758 | 5.658 | 5.658 | 3.529 | 3,162 |
| 2023-10-20 | 5.850 | 5.860 | 5.700 | 5.849 | 3.648 | 18,941 |
| 2023-10-19 | 5.900 | 5.910 | 5.867 | 5.895 | 3.676 | 1,562 |
| 2023-10-18 | 5.985 | 5.990 | 5.890 | 5.890 | 3.673 | 6,441 |
| 2023-10-17 | 5.985 | 6.010 | 5.960 | 5.990 | 3.736 | 866 |
| 2023-10-16 | 5.942 | 6.040 | 5.940 | 6.030 | 3.761 | 2,530 |
| 2023-10-13 | 5.988 | 5.990 | 5.920 | 5.930 | 3.698 | 1,385 |
| 2023-10-12 | 5.978 | 5.980 | 5.920 | 5.920 | 3.692 | 3,284 |
| 2023-10-11 | 5.978 | 6.010 | 5.950 | 5.950 | 3.711 | 3,972 |
| 2023-10-10 | 5.980 | 6.020 | 5.960 | 5.990 | 3.736 | 4,956 |
| 2023-10-09 | 5.909 | 5.970 | 5.900 | 5.970 | 3.723 | 1,526 |
| 2023-10-06 | 5.890 | 5.950 | 5.870 | 5.950 | 3.711 | 1,677 |
| 2023-10-05 | 5.888 | 5.897 | 5.870 | 5.885 | 3.670 | 739 |
| 2023-10-04 | 5.910 | 5.910 | 5.839 | 5.890 | 3.673 | 3,530 |
| 2023-10-03 | 5.969 | 5.969 | 5.842 | 5.860 | 3.654 | 17,005 |
| 2023-10-02 | 6.039 | 6.050 | 5.945 | 5.958 | 3.716 | 5,886 |
| 2023-09-29 | 6.080 | 6.080 | 6.033 | 6.033 | 3.763 | 1,759 |
| 2023-09-28 | 6.001 | 6.051 | 6.000 | 6.038 | 3.765 | 1,582 |
| 2023-09-27 | 6.000 | 6.019 | 5.982 | 5.983 | 3.731 | 4,220 |
| 2023-09-26 | 6.070 | 6.086 | 6.015 | 6.015 | 3.751 | 1,060 |
| 2023-09-25 | 6.110 | 6.150 | 6.099 | 6.144 | 3.794 | 2,326 |
| 2023-09-22 | 6.050 | 6.129 | 6.050 | 6.111 | 3.774 | 6,046 |
| 2023-09-21 | 6.140 | 6.140 | 6.050 | 6.065 | 3.745 | 5,062 |
| 2023-09-20 | 6.189 | 6.209 | 6.155 | 6.155 | 3.801 | 1,946 |
| 2023-09-19 | 6.211 | 6.211 | 6.175 | 6.179 | 3.816 | 618 |
| 2023-09-18 | 6.248 | 6.248 | 6.212 | 6.229 | 3.847 | 2,001 |
| 2023-09-15 | 6.140 | 6.254 | 6.125 | 6.247 | 3.858 | 10,966 |
| 2023-09-14 | 6.039 | 6.115 | 6.039 | 6.115 | 3.776 | 18,256 |
| 2023-09-13 | 5.979 | 6.029 | 5.979 | 6.029 | 3.723 | 872 |
| 2023-09-12 | 6.010 | 6.019 | 5.984 | 5.990 | 3.699 | 783 |
| 2023-09-11 | 5.999 | 6.019 | 5.995 | 6.010 | 3.711 | 8,053 |
| 2023-09-08 | 5.948 | 5.959 | 5.948 | 5.959 | 3.680 | 1,398 |
| 2023-09-07 | 5.939 | 5.940 | 5.922 | 5.922 | 3.657 | 1,098 |
| 2023-09-06 | 6.000 | 6.000 | 5.935 | 5.949 | 3.674 | 24,067 |
| 2023-09-05 | 6.060 | 6.085 | 6.015 | 6.015 | 3.715 | 1,246 |
| 2023-09-01 | 6.130 | 6.130 | 6.045 | 6.045 | 3.733 | 1,430 |
| 2023-08-31 | 6.090 | 6.110 | 6.078 | 6.091 | 3.761 | 3,278 |
| 2023-08-30 | 6.089 | 6.095 | 6.025 | 6.079 | 3.754 | 3,344 |
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.