Prospect Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	2.210	2.230	2.150	2.210	2.142	11,625
2026-07-28	2.250	2.260	2.200	2.250	2.181	29,139
2026-07-27	2.160	2.290	2.130	2.230	2.128	65,244
2026-07-24	2.100	2.140	2.100	2.130	2.033	36,243
2026-07-23	2.190	2.190	2.100	2.130	2.033	48,675
2026-07-22	2.190	2.190	2.130	2.150	2.052	58,560
2026-07-21	2.250	2.250	2.150	2.190	2.090	73,165
2026-07-20	2.280	2.280	2.230	2.250	2.147	18,328
2026-07-17	2.330	2.340	2.270	2.290	2.185	16,040
2026-07-16	2.260	2.320	2.260	2.320	2.214	9,451
2026-07-15	2.300	2.310	2.230	2.290	2.185	34,839
2026-07-14	2.270	2.300	2.230	2.290	2.185	12,718
2026-07-13	2.230	2.280	2.230	2.250	2.147	17,956
2026-07-10	2.210	2.270	2.200	2.250	2.147	13,799
2026-07-09	2.240	2.240	2.200	2.230	2.128	7,368
2026-07-08	2.250	2.250	2.180	2.220	2.118	17,018
2026-07-07	2.250	2.250	2.190	2.220	2.118	54,755
2026-07-06	2.330	2.330	2.200	2.210	2.109	43,407
2026-07-02	2.320	2.340	2.230	2.240	2.137	23,059
2026-07-01	2.310	2.360	2.250	2.320	2.214	19,331
2026-06-30	2.340	2.340	2.250	2.330	2.223	24,267
2026-06-29	2.330	2.350	2.280	2.310	2.204	23,578
2026-06-26	2.270	2.340	2.210	2.290	2.185	37,933
2026-06-25	2.280	2.290	2.230	2.260	2.123	35,353
2026-06-24	2.250	2.320	2.210	2.220	2.086	28,871
2026-06-23	2.240	2.330	2.200	2.260	2.123	44,708
2026-06-22	2.230	2.270	2.180	2.250	2.114	73,842
2026-06-18	2.210	2.250	2.190	2.200	2.067	73,400
2026-06-17	2.250	2.300	2.230	2.240	2.104	19,730
2026-06-16	2.310	2.400	2.240	2.260	2.123	17,967
2026-06-15	2.280	2.400	2.250	2.330	2.189	23,499
2026-06-12	2.300	2.350	2.250	2.320	2.180	35,144
2026-06-11	2.270	2.280	2.230	2.270	2.133	12,163
2026-06-10	2.230	2.270	2.210	2.260	2.123	18,726
2026-06-09	2.340	2.340	2.210	2.230	2.095	18,663
2026-06-08	2.200	2.270	2.200	2.260	2.123	31,622
2026-06-05	2.300	2.310	2.250	2.260	2.123	21,977
2026-06-04	2.280	2.300	2.250	2.290	2.151	22,480
2026-06-03	2.440	2.500	2.250	2.270	2.133	31,671
2026-06-02	2.400	2.510	2.400	2.450	2.302	33,261
2026-06-01	2.440	2.470	2.350	2.440	2.292	24,273
2026-05-29	2.390	2.470	2.360	2.450	2.302	33,858
2026-05-28	2.370	2.400	2.310	2.400	2.255	26,878
2026-05-27	2.320	2.340	2.230	2.340	2.198	58,386
2026-05-26	2.280	2.350	2.280	2.330	2.156	81,781
2026-05-22	2.270	2.350	2.190	2.280	2.110	97,174
2026-05-21	2.250	2.270	2.160	2.260	2.091	50,373
2026-05-20	2.230	2.250	2.110	2.180	2.017	74,812
2026-05-19	2.230	2.240	2.160	2.180	2.017	57,412
2026-05-18	2.230	2.230	2.150	2.180	2.017	46,835
2026-05-15	2.190	2.230	2.141	2.190	2.027	75,056
2026-05-14	2.300	2.300	2.200	2.210	2.045	81,978
2026-05-13	2.360	2.400	2.270	2.290	2.119	97,963
2026-05-12	2.440	2.440	2.270	2.350	2.175	147,295
2026-05-11	2.470	2.520	2.370	2.410	2.230	65,533
2026-05-08	2.740	2.800	2.430	2.480	2.295	436,643
2026-05-07	2.790	2.840	2.740	2.740	2.535	14,599
2026-05-06	2.760	2.780	2.720	2.770	2.563	26,174
2026-05-05	2.800	2.800	2.680	2.720	2.517	10,162
2026-05-01	2.750	2.820	2.680	2.810	2.600	47,197

← NewerPage 2 of 5 · 247 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.