Prospect Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 7.369 | 7.369 | 7.320 | 7.320 | 4.276 | 2,049 |
| 2023-02-28 | 7.460 | 7.485 | 7.432 | 7.466 | 4.361 | 1,455 |
| 2023-02-27 | 7.499 | 7.538 | 7.475 | 7.476 | 4.367 | 4,007 |
| 2023-02-24 | 7.440 | 7.440 | 7.440 | 7.440 | 4.346 | 11 |
| 2023-02-23 | 7.535 | 7.535 | 7.478 | 7.478 | 4.368 | 569 |
| 2023-02-22 | 7.595 | 7.610 | 7.595 | 7.610 | 4.410 | 142 |
| 2023-02-21 | 7.640 | 7.665 | 7.595 | 7.596 | 4.402 | 2,118 |
| 2023-02-17 | 7.629 | 7.650 | 7.629 | 7.650 | 4.433 | 1,203 |
| 2023-02-16 | 7.585 | 7.655 | 7.585 | 7.655 | 4.436 | 1,663 |
| 2023-02-15 | 7.615 | 7.620 | 7.565 | 7.620 | 4.416 | 1,172 |
| 2023-02-14 | 7.617 | 7.645 | 7.617 | 7.635 | 4.425 | 463 |
| 2023-02-13 | 7.579 | 7.615 | 7.577 | 7.600 | 4.404 | 1,053 |
| 2023-02-10 | 7.485 | 7.520 | 7.480 | 7.480 | 4.335 | 522 |
| 2023-02-09 | 7.525 | 7.655 | 7.525 | 7.562 | 4.382 | 6,260 |
| 2023-02-08 | 7.468 | 7.468 | 7.425 | 7.425 | 4.303 | 1,725 |
| 2023-02-07 | 7.475 | 7.500 | 7.455 | 7.455 | 4.320 | 247 |
| 2023-02-06 | 7.600 | 7.600 | 7.418 | 7.440 | 4.312 | 908 |
| 2023-02-03 | 7.585 | 7.630 | 7.585 | 7.600 | 4.404 | 1,908 |
| 2023-02-02 | 7.599 | 7.675 | 7.585 | 7.675 | 4.448 | 4,014 |
| 2023-02-01 | 7.505 | 7.505 | 7.495 | 7.495 | 4.344 | 2,147 |
| 2023-01-31 | 7.480 | 7.480 | 7.462 | 7.480 | 4.335 | 1,508 |
| 2023-01-30 | 7.508 | 7.550 | 7.470 | 7.470 | 4.329 | 893 |
| 2023-01-27 | 7.510 | 7.530 | 7.510 | 7.515 | 4.355 | 1,956 |
| 2023-01-26 | 7.515 | 7.515 | 7.480 | 7.480 | 4.335 | 1,556 |
| 2023-01-25 | 7.527 | 7.527 | 7.502 | 7.515 | 4.320 | 1,529 |
| 2023-01-24 | 7.550 | 7.595 | 7.548 | 7.591 | 4.364 | 2,937 |
| 2023-01-23 | 7.535 | 7.545 | 7.532 | 7.535 | 4.332 | 4,450 |
| 2023-01-20 | 7.390 | 7.420 | 7.335 | 7.418 | 4.265 | 241 |
| 2023-01-19 | 7.387 | 7.387 | 7.360 | 7.360 | 4.231 | 141 |
| 2023-01-18 | 7.428 | 7.455 | 7.373 | 7.410 | 4.260 | 1,607 |
| 2023-01-17 | 7.395 | 7.460 | 7.395 | 7.460 | 4.289 | 1,052 |
| 2023-01-13 | 7.308 | 7.380 | 7.245 | 7.380 | 4.243 | 241 |
| 2023-01-12 | 7.240 | 7.305 | 7.240 | 7.305 | 4.200 | 1,679 |
| 2023-01-11 | 7.130 | 7.227 | 7.130 | 7.227 | 4.155 | 1,233 |
| 2023-01-10 | 7.100 | 7.100 | 7.100 | 7.100 | 4.082 | 598 |
| 2023-01-09 | 7.105 | 7.137 | 7.105 | 7.137 | 4.103 | 2,619 |
| 2023-01-06 | 7.045 | 7.050 | 7.038 | 7.045 | 4.050 | 124 |
| 2023-01-05 | 7.035 | 7.035 | 7.035 | 7.035 | 4.044 | 99 |
| 2023-01-04 | 7.060 | 7.125 | 7.060 | 7.100 | 4.082 | 1,725 |
| 2023-01-03 | 7.080 | 7.080 | 7.005 | 7.028 | 4.040 | 701 |
| 2022-12-30 | 7.040 | 7.040 | 7.002 | 7.002 | 4.026 | 966 |
| 2022-12-29 | 6.995 | 7.078 | 6.995 | 7.052 | 4.054 | 4,719 |
| 2022-12-28 | 7.055 | 7.055 | 6.978 | 7.010 | 4.030 | 840 |
| 2022-12-23 | 7.130 | 7.160 | 7.130 | 7.160 | 4.116 | 575 |
| 2022-12-22 | 7.060 | 7.061 | 6.980 | 6.990 | 3.984 | 1,049 |
| 2022-12-21 | 7.185 | 7.185 | 7.118 | 7.118 | 4.057 | 66 |
| 2022-12-20 | 7.145 | 7.194 | 7.100 | 7.100 | 4.047 | 2,594 |
| 2022-12-19 | 7.300 | 7.310 | 7.300 | 7.310 | 4.167 | 120 |
| 2022-12-16 | 7.235 | 7.235 | 7.185 | 7.195 | 4.101 | 649 |
| 2022-12-15 | 7.178 | 7.230 | 7.178 | 7.198 | 4.103 | 270 |
| 2022-12-14 | 7.288 | 7.290 | 7.288 | 7.290 | 4.155 | 229 |
| 2022-12-13 | 7.328 | 7.338 | 7.328 | 7.338 | 4.182 | 591 |
| 2022-12-12 | 7.172 | 7.255 | 7.172 | 7.240 | 4.127 | 4,026 |
| 2022-12-09 | 7.188 | 7.188 | 7.180 | 7.180 | 4.092 | 1,119 |
| 2022-12-08 | 7.198 | 7.240 | 7.198 | 7.208 | 4.108 | 438 |
| 2022-12-07 | 7.245 | 7.245 | 7.171 | 7.198 | 4.103 | 658 |
| 2022-12-06 | 7.420 | 7.420 | 7.282 | 7.282 | 4.150 | 7,661 |
| 2022-12-05 | 7.670 | 7.670 | 7.552 | 7.552 | 4.304 | 403 |
| 2022-12-02 | 7.610 | 7.705 | 7.610 | 7.690 | 4.383 | 664 |
| 2022-12-01 | 7.738 | 7.789 | 7.690 | 7.690 | 4.383 | 1,836 |
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.