Prospect Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	6.178	6.228	6.175	6.215	3.729	2,287
2023-05-31	6.210	6.222	6.110	6.135	3.681	5,548
2023-05-30	6.250	6.270	6.225	6.230	3.738	775
2023-05-26	6.225	6.245	6.205	6.245	3.747	1,075
2023-05-25	6.282	6.282	6.195	6.195	3.717	4,938
2023-05-24	6.338	6.399	6.338	6.399	3.804	844
2023-05-23	6.465	6.547	6.465	6.485	3.855	2,179
2023-05-22	6.360	6.420	6.360	6.398	3.803	2,204
2023-05-19	6.400	6.400	6.333	6.333	3.765	2,560
2023-05-18	6.319	6.360	6.307	6.349	3.774	8,627
2023-05-17	6.170	6.300	6.158	6.292	3.740	7,034
2023-05-16	6.105	6.150	6.090	6.147	3.654	537
2023-05-15	6.105	6.148	6.082	6.090	3.620	1,935
2023-05-12	6.228	6.228	6.065	6.065	3.605	11,047
2023-05-11	6.245	6.250	6.212	6.235	3.706	629
2023-05-10	6.248	6.289	6.235	6.289	3.738	1,662
2023-05-09	6.340	6.349	6.248	6.348	3.774	1,759
2023-05-05	6.195	6.300	6.195	6.288	3.738	6,098
2023-05-04	6.210	6.212	6.058	6.082	3.615	2,854
2023-05-03	6.248	6.322	6.232	6.309	3.750	4,293
2023-05-02	6.580	6.580	5.965	6.155	3.659	14,811
2023-04-28	6.755	6.825	6.746	6.800	4.042	1,881
2023-04-27	6.710	6.773	6.688	6.773	4.026	818
2023-04-26	6.715	6.727	6.693	6.693	3.978	548
2023-04-25	6.780	6.780	6.712	6.712	3.990	911
2023-04-24	6.819	6.861	6.798	6.852	4.037	959
2023-04-21	6.815	6.815	6.801	6.801	4.007	450
2023-04-20	6.859	6.879	6.795	6.839	4.030	1,225
2023-04-19	6.845	6.870	6.827	6.827	4.023	133
2023-04-18	6.830	6.850	6.826	6.826	4.022	719
2023-04-17	6.856	6.896	6.856	6.896	4.063	7,458
2023-04-14	6.940	6.978	6.885	6.896	4.063	2,663
2023-04-13	6.810	6.910	6.810	6.910	4.072	2,852
2023-04-12	6.840	6.889	6.828	6.865	4.045	2,872
2023-04-11	6.770	6.805	6.748	6.805	4.010	876
2023-04-06	6.790	6.835	6.789	6.835	4.027	4,507
2023-04-05	6.765	6.799	6.765	6.781	3.996	525
2023-04-04	6.930	6.930	6.812	6.815	4.016	2,703
2023-04-03	6.955	6.989	6.915	6.925	4.080	2,747
2023-03-31	6.940	6.970	6.940	6.970	4.107	451
2023-03-30	6.908	6.919	6.865	6.865	4.045	2,657
2023-03-29	6.920	6.929	6.864	6.864	4.044	3,488
2023-03-27	6.930	6.965	6.930	6.958	4.064	6,120
2023-03-24	6.740	6.818	6.740	6.818	3.983	1,773
2023-03-23	6.845	6.905	6.829	6.905	4.033	506
2023-03-22	7.019	7.019	6.860	6.860	4.007	2,111
2023-03-21	6.960	7.005	6.960	7.000	4.089	3,549
2023-03-20	6.764	6.845	6.764	6.830	3.990	2,839
2023-03-17	6.815	6.815	6.706	6.706	3.917	170
2023-03-16	6.690	6.859	6.598	6.792	3.967	3,766
2023-03-15	6.748	6.748	6.650	6.678	3.901	1,436
2023-03-14	6.850	6.938	6.808	6.808	3.977	6,728
2023-03-13	6.655	6.750	6.440	6.695	3.911	26,140
2023-03-10	6.960	6.980	6.700	6.705	3.917	6,967
2023-03-09	7.288	7.288	7.093	7.093	4.143	1,475
2023-03-08	7.320	7.320	7.275	7.295	4.261	669
2023-03-07	7.389	7.389	7.300	7.302	4.265	9,009
2023-03-06	7.408	7.438	7.408	7.408	4.327	1,685
2023-03-03	7.371	7.399	7.358	7.399	4.322	764
2023-03-02	7.289	7.300	7.251	7.254	4.237	1,863

← NewerPage 15 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.