Prospect Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.750	2.750	2.600	2.605	2.179	18,245
2025-10-31	2.670	2.670	2.625	2.665	2.229	41,698
2025-10-30	2.680	2.680	2.590	2.610	2.183	34,090
2025-10-29	2.760	2.760	2.680	2.688	2.248	73,830
2025-10-28	2.800	2.820	2.780	2.805	2.308	51,950
2025-10-27	2.770	2.790	2.740	2.790	2.296	17,313
2025-10-24	2.758	2.780	2.720	2.740	2.255	9,501
2025-10-23	2.780	2.780	2.700	2.725	2.242	6,537
2025-10-22	2.700	2.748	2.690	2.690	2.214	26,303
2025-10-21	2.720	2.770	2.710	2.755	2.267	41,980
2025-10-20	2.736	2.770	2.700	2.710	2.230	10,621
2025-10-17	2.770	2.790	2.720	2.729	2.246	25,787
2025-10-16	2.830	2.840	2.774	2.790	2.296	3,702
2025-10-15	2.835	2.850	2.805	2.815	2.316	33,947
2025-10-14	2.790	2.840	2.750	2.831	2.330	35,839
2025-10-13	2.710	2.780	2.680	2.779	2.287	22,122
2025-10-10	2.740	2.750	2.680	2.695	2.218	18,096
2025-10-09	2.790	2.790	2.720	2.720	2.238	11,915
2025-10-08	2.790	2.810	2.750	2.780	2.288	9,488
2025-10-07	2.779	2.780	2.710	2.751	2.264	12,681
2025-10-06	2.780	2.810	2.770	2.781	2.289	17,879
2025-10-03	2.760	2.790	2.750	2.770	2.279	9,876
2025-10-02	2.770	2.780	2.700	2.780	2.288	12,167
2025-10-01	2.740	2.760	2.700	2.735	2.251	20,933
2025-09-30	2.660	2.810	2.660	2.750	2.263	158,004
2025-09-29	2.649	2.660	2.630	2.645	2.177	28,492
2025-09-26	2.680	2.720	2.610	2.610	2.148	16,321
2025-09-25	2.680	2.760	2.650	2.711	2.194	28,171
2025-09-24	2.590	2.635	2.590	2.625	2.124	10,618
2025-09-23	2.590	2.685	2.570	2.615	2.116	20,939
2025-09-22	2.660	2.670	2.618	2.630	2.128	8,848
2025-09-19	2.680	2.690	2.595	2.639	2.136	23,038
2025-09-18	2.800	2.800	2.685	2.690	2.177	50,290
2025-09-17	2.810	2.820	2.785	2.815	2.278	25,384
2025-09-16	2.770	2.770	2.740	2.759	2.233	12,319
2025-09-15	2.800	2.800	2.755	2.765	2.238	10,781
2025-09-12	2.820	2.820	2.790	2.805	2.270	25,322
2025-09-11	2.782	2.820	2.780	2.785	2.254	32,282
2025-09-10	2.835	2.850	2.795	2.795	2.262	13,630
2025-09-09	2.900	2.900	2.860	2.869	2.322	9,902
2025-09-08	2.890	2.900	2.845	2.859	2.314	8,755
2025-09-05	2.890	2.910	2.870	2.871	2.323	7,101
2025-09-04	2.880	2.900	2.838	2.860	2.314	12,393
2025-09-03	2.910	2.930	2.889	2.889	2.338	2,539
2025-09-02	2.960	2.960	2.895	2.921	2.364	17,269
2025-08-29	2.900	2.959	2.895	2.931	2.372	16,444
2025-08-28	2.868	2.870	2.825	2.860	2.314	13,152
2025-08-27	2.820	2.885	2.780	2.885	2.335	64,458
2025-08-26	2.849	2.900	2.810	2.835	2.258	47,412
2025-08-22	2.850	2.910	2.840	2.869	2.285	11,577
2025-08-21	2.860	2.860	2.801	2.829	2.253	9,334
2025-08-20	2.910	2.910	2.850	2.850	2.270	9,721
2025-08-19	2.888	2.920	2.881	2.885	2.298	3,752
2025-08-18	2.870	2.875	2.850	2.869	2.285	5,808
2025-08-15	2.860	2.880	2.840	2.860	2.278	4,683
2025-08-14	2.850	2.860	2.820	2.860	2.278	8,083
2025-08-13	2.830	2.889	2.815	2.879	2.293	7,303
2025-08-12	2.785	2.830	2.780	2.821	2.247	4,355
2025-08-11	2.820	2.849	2.780	2.781	2.215	15,592
2025-08-08	2.768	2.820	2.750	2.810	2.238	17,459

← NewerPage 5 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.