Prospect Capital Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 13 of 21 · 1,213 trading daysOlder →

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.