Prospect Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 7.318 | 7.530 | 7.278 | 7.525 | 4.183 | 976 |
| 2022-08-30 | 7.610 | 7.615 | 7.115 | 7.115 | 3.955 | 3,593 |
| 2022-08-26 | 7.955 | 7.955 | 7.860 | 7.860 | 4.369 | 680 |
| 2022-08-25 | 8.060 | 8.065 | 8.018 | 8.065 | 4.449 | 244 |
| 2022-08-24 | 7.980 | 7.992 | 7.980 | 7.991 | 4.408 | 883 |
| 2022-08-23 | 7.918 | 7.985 | 7.918 | 7.980 | 4.403 | 560 |
| 2022-08-22 | 7.968 | 7.968 | 7.885 | 7.915 | 4.367 | 3,579 |
| 2022-08-19 | 8.050 | 8.050 | 8.012 | 8.030 | 4.430 | 9,588 |
| 2022-08-18 | 8.068 | 8.098 | 8.068 | 8.098 | 4.468 | 652 |
| 2022-08-17 | 8.032 | 8.032 | 8.028 | 8.028 | 4.429 | 1,352 |
| 2022-08-16 | 8.131 | 8.188 | 8.131 | 8.175 | 4.510 | 1,322 |
| 2022-08-15 | 8.110 | 8.141 | 8.110 | 8.141 | 4.491 | 101 |
| 2022-08-12 | 8.110 | 8.138 | 8.108 | 8.125 | 4.483 | 2,851 |
| 2022-08-11 | 8.052 | 8.097 | 8.052 | 8.097 | 4.467 | 642 |
| 2022-08-10 | 8.028 | 8.035 | 8.018 | 8.035 | 4.433 | 1,636 |
| 2022-08-09 | 7.865 | 7.925 | 7.865 | 7.925 | 4.372 | 1,307 |
| 2022-08-08 | 7.925 | 7.969 | 7.860 | 7.860 | 4.336 | 7,764 |
| 2022-08-05 | 7.750 | 7.812 | 7.750 | 7.811 | 4.309 | 634 |
| 2022-08-04 | 7.795 | 7.795 | 7.780 | 7.780 | 4.292 | 459 |
| 2022-08-03 | 7.725 | 7.755 | 7.725 | 7.748 | 4.274 | 363 |
| 2022-08-02 | 7.746 | 7.746 | 7.730 | 7.730 | 4.265 | 163 |
| 2022-08-01 | 7.638 | 7.717 | 7.635 | 7.702 | 4.249 | 765 |
| 2022-07-29 | 7.692 | 7.712 | 7.685 | 7.685 | 4.240 | 2,599 |
| 2022-07-28 | 7.532 | 7.625 | 7.532 | 7.625 | 4.207 | 665 |
| 2022-07-27 | 7.410 | 7.410 | 7.410 | 7.410 | 4.088 | 8 |
| 2022-07-26 | 7.435 | 7.435 | 7.378 | 7.378 | 4.070 | 199 |
| 2022-07-25 | 7.505 | 7.516 | 7.505 | 7.516 | 4.114 | 101 |
| 2022-07-22 | 7.582 | 7.582 | 7.530 | 7.530 | 4.121 | 318 |
| 2022-07-21 | 7.445 | 7.448 | 7.445 | 7.448 | 4.076 | 1,500 |
| 2022-07-20 | 7.436 | 7.440 | 7.432 | 7.432 | 4.067 | 921 |
| 2022-07-19 | 7.250 | 7.339 | 7.250 | 7.339 | 4.016 | 1,896 |
| 2022-07-18 | 7.245 | 7.265 | 7.245 | 7.265 | 3.976 | 430 |
| 2022-07-15 | 7.100 | 7.170 | 7.100 | 7.170 | 3.924 | 71 |
| 2022-07-14 | 7.077 | 7.077 | 7.077 | 7.077 | 3.873 | 5 |
| 2022-07-13 | 7.180 | 7.180 | 7.180 | 7.180 | 3.930 | 2 |
| 2022-07-12 | 7.268 | 7.268 | 7.268 | 7.268 | 3.978 | 230 |
| 2022-07-11 | 7.305 | 7.305 | 7.252 | 7.255 | 3.971 | 2,573 |
| 2022-07-08 | 7.355 | 7.390 | 7.355 | 7.390 | 4.045 | 2,437 |
| 2022-07-07 | 7.345 | 7.350 | 7.335 | 7.335 | 4.014 | 308 |
| 2022-07-06 | 7.258 | 7.258 | 7.179 | 7.198 | 3.939 | 1,365 |
| 2022-07-05 | 7.090 | 7.095 | 7.078 | 7.078 | 3.874 | 306 |
| 2022-07-01 | 6.979 | 7.058 | 6.979 | 7.058 | 3.863 | 214 |
| 2022-06-29 | 7.078 | 7.078 | 7.025 | 7.025 | 3.845 | 1,163 |
| 2022-06-28 | 7.197 | 7.197 | 7.197 | 7.197 | 3.939 | 284 |
| 2022-06-27 | 7.129 | 7.140 | 7.129 | 7.140 | 3.908 | 1,070 |
| 2022-06-24 | 7.118 | 7.118 | 7.115 | 7.115 | 3.861 | 1,057 |
| 2022-06-22 | 6.855 | 6.905 | 6.855 | 6.905 | 3.747 | 853 |
| 2022-06-21 | 6.875 | 6.955 | 6.875 | 6.878 | 3.733 | 719 |
| 2022-06-17 | 6.820 | 6.820 | 6.820 | 6.820 | 3.701 | 1,720 |
| 2022-06-16 | 6.958 | 6.958 | 6.765 | 6.765 | 3.671 | 1,021 |
| 2022-06-15 | 7.105 | 7.105 | 7.070 | 7.072 | 3.838 | 302 |
| 2022-06-14 | 7.115 | 7.115 | 7.095 | 7.095 | 3.850 | 1,616 |
| 2022-06-13 | 7.388 | 7.388 | 7.160 | 7.195 | 3.905 | 9,745 |
| 2022-06-10 | 7.552 | 7.552 | 7.458 | 7.470 | 4.054 | 5,704 |
| 2022-06-09 | 7.715 | 7.720 | 7.695 | 7.707 | 4.182 | 2,205 |
| 2022-06-08 | 7.780 | 7.780 | 7.725 | 7.725 | 4.192 | 149 |
| 2022-06-06 | 7.730 | 7.805 | 7.730 | 7.802 | 4.234 | 5,983 |
| 2022-06-01 | 7.645 | 7.710 | 7.628 | 7.685 | 4.171 | 2,404 |
| 2022-05-31 | 7.735 | 7.738 | 7.685 | 7.728 | 4.194 | 7,225 |
| 2022-05-27 | 7.629 | 7.718 | 7.629 | 7.717 | 4.188 | 233 |
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.