Prospect Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.780	2.820	2.710	2.790	2.456	16,449
2026-01-30	2.760	2.780	2.710	2.780	2.447	20,678
2026-01-29	2.760	2.780	2.700	2.730	2.403	24,111
2026-01-28	2.860	2.860	2.720	2.740	2.412	45,622
2026-01-27	2.828	2.860	2.828	2.858	2.476	20,423
2026-01-26	2.880	2.920	2.860	2.860	2.478	19,113
2026-01-23	2.890	2.920	2.860	2.871	2.488	22,744
2026-01-22	2.900	2.900	2.830	2.868	2.485	39,182
2026-01-21	2.780	2.860	2.760	2.811	2.436	28,334
2026-01-20	2.850	2.850	2.781	2.781	2.409	61,386
2026-01-16	2.930	2.960	2.890	2.899	2.511	44,630
2026-01-15	2.930	3.000	2.930	2.980	2.581	14,366
2026-01-14	2.810	2.900	2.800	2.892	2.505	35,564
2026-01-13	2.820	2.855	2.800	2.815	2.439	7,032
2026-01-12	2.800	2.840	2.760	2.837	2.457	30,236
2026-01-09	2.750	2.799	2.750	2.799	2.425	9,673
2026-01-08	2.730	2.800	2.709	2.800	2.426	214,152
2026-01-07	2.725	2.730	2.679	2.695	2.335	10,407
2026-01-06	2.735	2.740	2.690	2.698	2.337	17,734
2026-01-05	2.630	2.749	2.625	2.740	2.374	116,424
2026-01-02	2.590	2.630	2.570	2.621	2.271	27,229
2025-12-31	2.560	2.599	2.541	2.599	2.252	9,056
2025-12-30	2.550	2.550	2.480	2.550	2.209	10,499
2025-12-29	2.460	2.510	2.450	2.475	2.144	21,456
2025-12-24	2.475	2.502	2.469	2.500	2.126	11,484
2025-12-23	2.498	2.520	2.481	2.485	2.114	9,020
2025-12-22	2.490	2.520	2.450	2.508	2.133	37,155
2025-12-19	2.550	2.550	2.480	2.490	2.118	68,010
2025-12-18	2.490	2.549	2.420	2.545	2.165	23,186
2025-12-17	2.550	2.569	2.530	2.539	2.159	14,445
2025-12-16	2.590	2.590	2.527	2.530	2.152	31,653
2025-12-15	2.650	2.670	2.575	2.589	2.202	18,344
2025-12-12	2.650	2.670	2.628	2.639	2.245	11,226
2025-12-11	2.678	2.690	2.640	2.650	2.254	4,040
2025-12-10	2.640	2.669	2.615	2.637	2.243	11,702
2025-12-09	2.700	2.700	2.655	2.655	2.258	11,429
2025-12-08	2.690	2.700	2.650	2.665	2.267	14,860
2025-12-05	2.710	2.810	2.680	2.695	2.292	16,122
2025-12-04	2.640	2.670	2.639	2.655	2.258	9,605
2025-12-03	2.638	2.650	2.630	2.640	2.246	9,180
2025-12-02	2.600	2.630	2.600	2.628	2.235	17,811
2025-12-01	2.640	2.660	2.625	2.629	2.236	9,725
2025-11-28	2.660	2.660	2.620	2.634	2.241	13,836
2025-11-26	2.618	2.650	2.600	2.620	2.229	7,033
2025-11-25	2.612	2.640	2.608	2.630	2.237	7,714
2025-11-24	2.690	2.699	2.660	2.679	2.240	12,532
2025-11-21	2.650	2.670	2.605	2.665	2.229	12,510
2025-11-20	2.768	2.779	2.677	2.679	2.240	55,498
2025-11-19	2.755	2.792	2.740	2.750	2.300	7,778
2025-11-18	2.720	2.800	2.698	2.755	2.304	11,017
2025-11-17	2.800	2.800	2.750	2.750	2.300	20,697
2025-11-14	2.770	2.770	2.735	2.755	2.304	65,744
2025-11-13	2.810	2.830	2.750	2.769	2.316	71,428
2025-11-12	2.860	2.860	2.790	2.809	2.349	18,118
2025-11-11	2.820	2.900	2.820	2.870	2.400	54,275
2025-11-10	2.730	2.890	2.700	2.879	2.408	173,123
2025-11-07	2.540	2.670	2.540	2.668	2.231	9,600
2025-11-06	2.575	2.575	2.535	2.555	2.137	22,422
2025-11-05	2.600	2.600	2.528	2.548	2.131	59,069
2025-11-04	2.600	2.610	2.550	2.580	2.158	7,612

← NewerPage 4 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.