Prospect Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	6.025	6.028	5.995	6.015	3.715	3,900
2023-08-25	6.051	6.060	6.025	6.050	3.736	1,214
2023-08-24	6.072	6.122	6.072	6.085	3.721	2,329
2023-08-23	6.020	6.099	6.020	6.099	3.729	1,573
2023-08-22	6.149	6.149	6.035	6.035	3.690	3,309
2023-08-21	6.156	6.156	6.045	6.045	3.696	12,044
2023-08-18	6.105	6.175	6.055	6.175	3.776	2,293
2023-08-17	6.259	6.259	6.158	6.158	3.765	3,337
2023-08-16	6.245	6.288	6.245	6.264	3.830	3,737
2023-08-15	6.292	6.299	6.236	6.240	3.815	715
2023-08-14	6.319	6.319	6.275	6.295	3.849	1,533
2023-08-11	6.315	6.338	6.309	6.320	3.864	1,770
2023-08-10	6.370	6.370	6.348	6.358	3.887	429
2023-08-09	6.319	6.369	6.318	6.340	3.877	931
2023-08-08	6.328	6.329	6.239	6.285	3.843	5,983
2023-08-07	6.338	6.388	6.338	6.365	3.892	5,511
2023-08-04	6.305	6.380	6.305	6.310	3.858	1,795
2023-08-03	6.395	6.395	6.260	6.318	3.863	8,599
2023-08-02	6.351	6.395	6.351	6.389	3.907	1,172
2023-08-01	6.365	6.409	6.351	6.365	3.892	1,697
2023-07-31	6.469	6.470	6.414	6.415	3.922	1,591
2023-07-28	6.560	6.560	6.469	6.469	3.955	1,718
2023-07-27	6.578	6.596	6.560	6.560	4.011	302
2023-07-26	6.528	6.578	6.528	6.570	4.017	961
2023-07-25	6.630	6.635	6.615	6.630	4.017	489
2023-07-24	6.605	6.671	6.605	6.667	4.040	5,682
2023-07-21	6.579	6.590	6.535	6.578	3.986	2,375
2023-07-20	6.560	6.568	6.508	6.540	3.963	1,155
2023-07-19	6.518	6.560	6.518	6.532	3.958	5,466
2023-07-18	6.470	6.564	6.470	6.518	3.949	1,952
2023-07-17	6.418	6.482	6.418	6.478	3.925	684
2023-07-14	6.495	6.495	6.410	6.430	3.896	1,726
2023-07-13	6.478	6.511	6.478	6.505	3.942	245
2023-07-12	6.508	6.508	6.481	6.490	3.932	5,669
2023-07-11	6.395	6.438	6.391	6.438	3.901	3,829
2023-07-10	6.300	6.379	6.300	6.361	3.854	1,622
2023-07-07	6.218	6.292	6.218	6.292	3.812	3,419
2023-07-06	6.196	6.196	6.145	6.172	3.740	2,241
2023-07-05	6.205	6.255	6.205	6.255	3.790	2,650
2023-07-03	6.200	6.250	6.200	6.235	3.778	1,849
2023-06-30	6.250	6.269	6.230	6.230	3.775	1,203
2023-06-29	6.169	6.210	6.169	6.202	3.758	5,857
2023-06-28	6.160	6.175	6.160	6.175	3.742	1,571
2023-06-27	6.140	6.178	6.125	6.175	3.742	5,308
2023-06-26	6.119	6.197	6.119	6.197	3.719	5,712
2023-06-23	6.130	6.130	6.095	6.118	3.671	7,125
2023-06-22	6.165	6.165	6.135	6.136	3.682	1,857
2023-06-21	6.170	6.207	6.165	6.190	3.714	1,298
2023-06-20	6.215	6.230	6.206	6.217	3.731	2,790
2023-06-16	6.288	6.299	6.256	6.258	3.755	484
2023-06-15	6.250	6.288	6.250	6.255	3.753	486
2023-06-14	6.305	6.315	6.289	6.289	3.774	749
2023-06-13	6.275	6.298	6.275	6.285	3.771	2,240
2023-06-12	6.270	6.285	6.245	6.260	3.756	3,158
2023-06-09	6.325	6.325	6.245	6.245	3.747	728
2023-06-08	6.375	6.375	6.300	6.309	3.786	3,506
2023-06-07	6.315	6.390	6.315	6.370	3.822	422
2023-06-06	6.275	6.319	6.275	6.291	3.775	710
2023-06-05	6.258	6.320	6.258	6.320	3.792	1,097
2023-06-02	6.245	6.276	6.220	6.276	3.766	6,783

← NewerPage 14 of 21 · 1,206 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.