Prospect Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	8.359	8.359	8.346	8.350	4.396	1,041
2022-02-03	8.368	8.411	8.330	8.330	4.385	1,011
2022-02-02	8.520	8.520	8.407	8.407	4.426	101
2022-02-01	8.441	8.448	8.440	8.448	4.447	2,990
2022-01-31	8.248	8.291	8.237	8.291	4.365	246
2022-01-28	8.200	8.200	8.200	8.200	4.317	100
2022-01-27	8.362	8.362	8.300	8.300	4.370	1,500
2022-01-26	8.450	8.460	8.449	8.449	4.448	551
2022-01-25	8.250	8.250	8.120	8.248	4.311	365
2022-01-24	8.418	8.418	7.930	8.080	4.223	4,657
2022-01-21	8.800	8.800	8.560	8.560	4.474	1,856
2022-01-20	8.873	8.900	8.802	8.885	4.644	1,915
2022-01-19	8.865	8.865	8.865	8.865	4.633	25
2022-01-18	8.778	8.820	8.778	8.820	4.610	5,060
2022-01-14	8.750	8.805	8.750	8.757	4.577	1,101
2022-01-13	8.850	8.900	8.850	8.900	4.651	2,909
2022-01-12	8.935	8.935	8.849	8.880	4.641	8,120
2022-01-11	8.752	8.772	8.752	8.772	4.584	4,411
2022-01-10	8.710	8.770	8.695	8.695	4.544	16,279
2022-01-06	8.555	8.590	8.555	8.590	4.489	2,120
2022-01-05	8.625	8.625	8.575	8.588	4.488	684
2022-01-04	8.645	8.648	8.628	8.648	4.520	170
2021-12-31	8.400	8.408	8.400	8.408	4.394	919
2021-12-30	8.435	8.435	8.435	8.435	4.408	1
2021-12-29	8.488	8.488	8.488	8.488	4.436	610
2021-12-23	8.422	8.422	8.422	8.422	4.370	800
2021-12-22	8.295	8.300	8.275	8.300	4.307	3,580
2021-12-21	8.348	8.348	8.282	8.282	4.298	1,591
2021-12-20	8.013	8.055	8.013	8.055	4.180	505
2021-12-17	8.215	8.238	8.205	8.238	4.275	1,430
2021-12-16	8.470	8.470	8.450	8.450	4.385	710
2021-12-15	8.258	8.318	8.255	8.318	4.316	215
2021-12-14	8.300	8.318	8.278	8.282	4.298	2,413
2021-12-13	8.342	8.342	8.341	8.342	4.329	597
2021-12-10	8.470	8.470	8.392	8.392	4.355	397
2021-12-09	8.488	8.496	8.460	8.496	4.409	209
2021-12-08	8.535	8.540	8.535	8.535	4.429	225
2021-12-07	8.482	8.482	8.482	8.482	4.402	971
2021-12-03	8.465	8.465	8.342	8.385	4.351	2,449
2021-12-02	8.450	8.528	8.435	8.528	4.425	430
2021-12-01	8.630	8.705	8.582	8.582	4.453	2,792
2021-11-30	8.628	8.628	8.555	8.557	4.440	4,089
2021-11-29	8.700	8.700	8.640	8.642	4.484	296
2021-11-26	8.565	8.630	8.483	8.630	4.478	4,030
2021-11-24	8.940	8.940	8.825	8.838	4.586	1,186
2021-11-23	8.965	9.020	8.961	9.010	4.644	10,641
2021-11-22	8.999	9.020	8.930	8.966	4.622	7,826
2021-11-19	8.900	8.945	8.900	8.945	4.611	11
2021-11-18	8.928	8.978	8.905	8.922	4.599	4,143
2021-11-17	8.900	8.900	8.877	8.880	4.577	53,692
2021-11-16	8.858	8.900	8.853	8.900	4.588	3,498
2021-11-15	8.852	8.860	8.840	8.840	4.557	2,585
2021-11-12	8.898	8.898	8.870	8.870	4.572	768
2021-11-11	8.926	8.940	8.912	8.912	4.594	3,531
2021-11-10	8.838	8.910	8.838	8.910	4.593	650
2021-11-09	8.795	8.910	8.795	8.885	4.580	3,589
2021-11-08	8.458	8.765	8.458	8.730	4.500	6,063
2021-11-05	8.310	8.378	8.310	8.335	4.296	296
2021-11-04	8.205	8.245	8.198	8.240	4.248	753
2021-11-03	8.185	8.205	8.185	8.205	4.229	407

← NewerPage 20 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.