Prospect Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 7.648 | 7.648 | 7.645 | 7.645 | 4.357 | 150 |
| 2022-11-29 | 7.665 | 7.670 | 7.665 | 7.670 | 4.372 | 491 |
| 2022-11-28 | 7.785 | 7.785 | 7.650 | 7.651 | 4.361 | 5,840 |
| 2022-11-25 | 7.815 | 7.820 | 7.815 | 7.820 | 4.457 | 68 |
| 2022-11-23 | 7.720 | 7.785 | 7.720 | 7.755 | 4.386 | 1,356 |
| 2022-11-22 | 7.720 | 7.725 | 7.695 | 7.725 | 4.369 | 1,315 |
| 2022-11-21 | 7.570 | 7.651 | 7.570 | 7.651 | 4.327 | 3,101 |
| 2022-11-18 | 7.600 | 7.640 | 7.595 | 7.605 | 4.301 | 75 |
| 2022-11-17 | 7.519 | 7.535 | 7.496 | 7.530 | 4.259 | 678 |
| 2022-11-16 | 7.573 | 7.628 | 7.573 | 7.628 | 4.314 | 1,116 |
| 2022-11-15 | 7.589 | 7.640 | 7.525 | 7.525 | 4.256 | 1,359 |
| 2022-11-14 | 7.478 | 7.565 | 7.395 | 7.565 | 4.278 | 508 |
| 2022-11-11 | 7.457 | 7.575 | 7.457 | 7.575 | 4.284 | 1,209 |
| 2022-11-10 | 7.475 | 7.475 | 7.328 | 7.335 | 4.148 | 2,309 |
| 2022-11-09 | 7.310 | 7.310 | 7.260 | 7.260 | 4.106 | 3,419 |
| 2022-11-08 | 7.451 | 7.451 | 7.430 | 7.430 | 4.202 | 952 |
| 2022-11-07 | 7.328 | 7.395 | 7.328 | 7.395 | 4.182 | 900 |
| 2022-11-03 | 7.085 | 7.200 | 7.085 | 7.200 | 4.072 | 499 |
| 2022-11-02 | 7.238 | 7.369 | 7.185 | 7.285 | 4.120 | 622 |
| 2022-11-01 | 7.285 | 7.285 | 7.240 | 7.255 | 4.103 | 1,882 |
| 2022-10-31 | 7.198 | 7.275 | 7.198 | 7.250 | 4.100 | 242 |
| 2022-10-28 | 7.185 | 7.215 | 7.185 | 7.212 | 4.079 | 1,093 |
| 2022-10-27 | 7.235 | 7.235 | 7.168 | 7.178 | 4.060 | 2,324 |
| 2022-10-26 | 7.285 | 7.285 | 7.265 | 7.265 | 4.109 | 1,946 |
| 2022-10-25 | 7.172 | 7.328 | 7.172 | 7.325 | 4.109 | 1,021 |
| 2022-10-24 | 6.950 | 7.072 | 6.950 | 7.072 | 3.967 | 1,374 |
| 2022-10-21 | 6.920 | 6.925 | 6.870 | 6.925 | 3.884 | 714 |
| 2022-10-20 | 6.931 | 6.940 | 6.860 | 6.860 | 3.848 | 1,815 |
| 2022-10-19 | 6.828 | 6.855 | 6.828 | 6.855 | 3.845 | 527 |
| 2022-10-18 | 6.913 | 6.913 | 6.880 | 6.880 | 3.859 | 4,442 |
| 2022-10-17 | 6.805 | 6.818 | 6.790 | 6.790 | 3.809 | 363 |
| 2022-10-14 | 6.740 | 6.740 | 6.725 | 6.725 | 3.772 | 755 |
| 2022-10-13 | 6.459 | 6.685 | 6.450 | 6.685 | 3.750 | 2,343 |
| 2022-10-12 | 6.448 | 6.525 | 6.445 | 6.525 | 3.660 | 1,515 |
| 2022-10-11 | 6.375 | 6.472 | 6.375 | 6.470 | 3.629 | 840 |
| 2022-10-10 | 6.445 | 6.445 | 6.440 | 6.440 | 3.612 | 218 |
| 2022-10-07 | 6.628 | 6.628 | 6.565 | 6.570 | 3.685 | 219 |
| 2022-10-06 | 6.815 | 6.815 | 6.672 | 6.672 | 3.743 | 991 |
| 2022-10-05 | 6.738 | 6.775 | 6.601 | 6.775 | 3.800 | 829 |
| 2022-10-04 | 6.590 | 6.810 | 6.588 | 6.779 | 3.803 | 2,453 |
| 2022-10-03 | 6.288 | 6.430 | 6.210 | 6.430 | 3.607 | 2,373 |
| 2022-09-30 | 6.160 | 6.277 | 6.160 | 6.276 | 3.521 | 6,511 |
| 2022-09-29 | 6.342 | 6.345 | 6.195 | 6.195 | 3.475 | 5,814 |
| 2022-09-28 | 6.602 | 6.675 | 6.602 | 6.675 | 3.744 | 1,220 |
| 2022-09-27 | 6.695 | 6.695 | 6.510 | 6.510 | 3.652 | 208 |
| 2022-09-26 | 6.785 | 6.785 | 6.605 | 6.605 | 3.671 | 1,980 |
| 2022-09-23 | 6.819 | 6.822 | 6.692 | 6.692 | 3.720 | 2,957 |
| 2022-09-22 | 7.132 | 7.135 | 6.892 | 6.905 | 3.838 | 1,181 |
| 2022-09-21 | 7.338 | 7.338 | 7.225 | 7.225 | 4.016 | 1,359 |
| 2022-09-20 | 7.282 | 7.282 | 7.243 | 7.243 | 4.026 | 1,172 |
| 2022-09-16 | 7.315 | 7.315 | 7.300 | 7.300 | 4.058 | 1,069 |
| 2022-09-15 | 7.420 | 7.425 | 7.420 | 7.425 | 4.127 | 103 |
| 2022-09-13 | 7.491 | 7.491 | 7.490 | 7.490 | 4.163 | 1,144 |
| 2022-09-12 | 7.608 | 7.609 | 7.608 | 7.608 | 4.229 | 857 |
| 2022-09-09 | 7.528 | 7.541 | 7.505 | 7.541 | 4.191 | 1,255 |
| 2022-09-08 | 7.415 | 7.465 | 7.415 | 7.465 | 4.149 | 506 |
| 2022-09-07 | 7.360 | 7.405 | 7.345 | 7.405 | 4.116 | 576 |
| 2022-09-06 | 7.404 | 7.404 | 7.302 | 7.302 | 4.059 | 4,829 |
| 2022-09-02 | 7.488 | 7.488 | 7.488 | 7.488 | 4.162 | 100 |
| 2022-09-01 | 7.410 | 7.411 | 7.332 | 7.335 | 4.077 | 2,557 |
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.