Prospect Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.700	2.730	2.650	2.690	2.489	18,220
2026-04-29	2.730	2.740	2.660	2.700	2.498	10,706
2026-04-28	2.730	2.730	2.675	2.710	2.508	26,077
2026-04-27	2.830	2.830	2.720	2.757	2.510	43,436
2026-04-24	2.830	2.830	2.700	2.720	2.476	28,211
2026-04-23	2.780	2.780	2.700	2.700	2.458	10,828
2026-04-22	2.760	2.830	2.700	2.750	2.503	48,957
2026-04-21	2.830	2.830	2.700	2.720	2.476	48,707
2026-04-20	2.830	2.830	2.690	2.780	2.530	27,692
2026-04-17	2.880	2.910	2.800	2.860	2.603	69,567
2026-04-16	2.810	2.850	2.750	2.830	2.576	36,196
2026-04-15	2.730	2.820	2.700	2.800	2.549	77,398
2026-04-14	2.600	2.750	2.600	2.740	2.494	36,342
2026-04-13	2.670	2.670	2.580	2.630	2.394	31,515
2026-04-10	2.680	2.680	2.610	2.650	2.412	30,001
2026-04-09	2.680	2.680	2.600	2.640	2.403	19,572
2026-04-08	2.680	2.680	2.570	2.620	2.385	15,928
2026-04-07	2.680	2.680	2.570	2.600	2.367	21,216
2026-04-02	2.600	2.640	2.560	2.620	2.385	11,555
2026-04-01	2.620	2.640	2.560	2.610	2.376	16,220
2026-03-31	2.500	2.620	2.500	2.590	2.358	114,547
2026-03-30	2.500	2.560	2.490	2.540	2.312	21,139
2026-03-27	2.560	2.560	2.490	2.500	2.276	26,295
2026-03-26	2.650	2.650	2.570	2.570	2.298	21,709
2026-03-25	2.590	2.630	2.540	2.610	2.334	27,525
2026-03-24	2.590	2.590	2.500	2.540	2.272	17,241
2026-03-23	2.500	2.580	2.460	2.570	2.298	27,488
2026-03-20	2.660	2.660	2.500	2.520	2.254	170,984
2026-03-19	2.590	2.680	2.570	2.610	2.334	13,616
2026-03-18	2.670	2.670	2.600	2.620	2.343	9,195
2026-03-17	2.520	2.670	2.510	2.610	2.334	32,004
2026-03-16	2.620	2.620	2.520	2.540	2.272	69,654
2026-03-13	2.700	2.700	2.590	2.590	2.316	97,637
2026-03-12	2.680	2.680	2.640	2.640	2.361	21,672
2026-03-11	2.750	2.750	2.640	2.650	2.370	12,876
2026-03-10	2.720	2.720	2.650	2.690	2.406	12,654
2026-03-09	2.730	2.770	2.640	2.660	2.379	49,252
2026-03-06	2.760	2.800	2.680	2.730	2.441	18,087
2026-03-05	2.740	2.810	2.730	2.730	2.441	18,900
2026-03-04	2.760	2.800	2.650	2.790	2.495	25,531
2026-03-03	2.770	2.770	2.680	2.750	2.459	14,118
2026-03-02	2.690	2.790	2.670	2.760	2.468	25,137
2026-02-27	2.710	2.810	2.690	2.720	2.432	41,530
2026-02-26	2.850	2.850	2.700	2.760	2.468	36,530
2026-02-25	2.860	2.860	2.750	2.800	2.504	41,302
2026-02-24	2.860	2.920	2.800	2.855	2.513	16,014
2026-02-23	2.900	2.900	2.800	2.830	2.491	54,278
2026-02-20	2.950	2.960	2.770	2.799	2.463	40,231
2026-02-19	3.060	3.080	2.920	2.937	2.585	40,899
2026-02-18	3.100	3.100	2.960	3.019	2.658	39,610
2026-02-17	3.060	3.130	2.970	2.990	2.632	62,533
2026-02-13	2.960	3.080	2.870	3.080	2.711	49,917
2026-02-12	2.950	2.970	2.860	2.889	2.543	27,820
2026-02-11	2.850	2.990	2.850	2.920	2.570	64,111
2026-02-10	2.660	2.840	2.600	2.840	2.500	50,486
2026-02-09	2.700	2.700	2.610	2.630	2.315	21,955
2026-02-06	2.660	2.760	2.610	2.622	2.308	28,596
2026-02-05	2.740	2.780	2.640	2.654	2.336	45,266
2026-02-04	2.750	2.750	2.710	2.740	2.412	9,373
2026-02-03	2.780	2.780	2.685	2.690	2.368	12,154

← NewerPage 3 of 21 · 1,212 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.