Prospect Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	7.530	7.620	7.525	7.620	4.135	197
2022-05-25	7.457	7.495	7.425	7.492	4.033	659
2022-05-24	7.334	7.334	7.268	7.268	3.913	2,427
2022-05-23	7.438	7.575	7.425	7.568	4.074	325
2022-05-20	7.638	7.638	7.328	7.328	3.945	1,386
2022-05-18	7.818	7.818	7.818	7.818	4.209	1,510
2022-05-16	7.708	7.708	7.682	7.682	4.135	457
2022-05-13	7.717	7.717	7.717	7.717	4.154	3,821
2022-05-12	7.405	7.475	7.405	7.475	4.024	294
2022-05-11	7.730	7.730	7.565	7.678	4.133	118
2022-05-10	7.838	7.838	7.665	7.665	4.126	157
2022-05-09	7.655	7.655	7.325	7.345	3.954	2,512
2022-05-06	7.782	7.795	7.750	7.795	4.196	631
2022-05-05	7.755	7.755	7.755	7.755	4.175	83
2022-05-04	7.759	7.770	7.759	7.765	4.180	697
2022-05-03	7.615	7.739	7.605	7.739	4.166	3,271
2022-04-29	7.812	7.828	7.812	7.818	4.209	1,655
2022-04-28	7.698	7.798	7.698	7.798	4.198	974
2022-04-27	7.785	7.865	7.782	7.865	4.234	3,359
2022-04-26	7.852	7.852	7.740	7.740	4.167	2,624
2022-04-25	8.142	8.142	7.906	7.910	4.226	409
2022-04-22	8.268	8.268	8.262	8.262	4.414	200
2022-04-21	8.515	8.535	8.496	8.496	4.539	837
2022-04-20	8.495	8.495	8.495	8.495	4.538	100
2022-04-19	8.375	8.410	8.375	8.398	4.487	367
2022-04-13	8.228	8.280	8.228	8.275	4.421	571
2022-04-12	8.275	8.298	8.268	8.268	4.417	1,143
2022-04-08	8.330	8.339	8.330	8.339	4.455	236
2022-04-05	8.385	8.390	8.337	8.340	4.456	485
2022-04-04	8.345	8.345	8.311	8.320	4.445	2,695
2022-04-01	8.335	8.358	8.335	8.358	4.465	330
2022-03-31	8.365	8.365	8.356	8.356	4.464	2,460
2022-03-30	8.288	8.288	8.288	8.288	4.428	523
2022-03-29	8.249	8.310	8.249	8.310	4.440	566
2022-03-28	8.148	8.230	8.148	8.230	4.397	316
2022-03-23	8.250	8.263	8.250	8.263	4.382	4,118
2022-03-21	8.225	8.225	8.225	8.225	4.362	306
2022-03-18	8.145	8.185	8.110	8.185	4.341	981
2022-03-17	8.055	8.117	8.055	8.117	4.305	1,041
2022-03-16	8.066	8.070	7.985	7.985	4.235	3,551
2022-03-15	7.945	7.958	7.945	7.958	4.221	138
2022-03-14	8.165	8.165	7.907	7.907	4.194	423
2022-03-11	8.100	8.100	8.100	8.100	4.296	922
2022-03-10	8.048	8.048	8.025	8.025	4.256	493
2022-03-09	8.080	8.080	8.080	8.080	4.285	126
2022-03-08	7.912	7.976	7.912	7.976	4.230	577
2022-03-04	8.105	8.105	8.100	8.100	4.296	759
2022-03-01	8.070	8.070	8.070	8.070	4.280	405
2022-02-28	8.010	8.010	8.010	8.010	4.248	501
2022-02-25	8.032	8.077	8.032	8.077	4.284	95
2022-02-24	7.498	7.795	7.498	7.759	4.115	2,027
2022-02-23	8.150	8.180	8.072	8.072	4.281	360
2022-02-22	8.260	8.270	8.154	8.154	4.293	2,109
2022-02-18	8.309	8.380	8.265	8.302	4.370	2,530
2022-02-17	8.391	8.391	8.345	8.365	4.404	2,185
2022-02-16	8.360	8.360	8.355	8.355	4.399	663
2022-02-15	8.339	8.355	8.300	8.300	4.370	521
2022-02-14	8.315	8.315	8.265	8.265	4.351	665
2022-02-09	8.678	8.678	8.678	8.678	4.569	4,233
2022-02-07	8.410	8.410	8.390	8.390	4.417	107

← NewerPage 19 of 21 · 1,213 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.