Prospect Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.600 | 3.719 | 3.565 | 3.665 | 2.802 | 36,370 |
| 2025-05-09 | 3.615 | 3.636 | 3.520 | 3.538 | 2.705 | 143,449 |
| 2025-05-08 | 3.650 | 3.675 | 3.630 | 3.641 | 2.783 | 29,832 |
| 2025-05-07 | 3.590 | 3.649 | 3.590 | 3.610 | 2.760 | 3,674 |
| 2025-05-06 | 3.560 | 3.595 | 3.447 | 3.570 | 2.729 | 11,988 |
| 2025-05-02 | 3.580 | 3.610 | 3.540 | 3.610 | 2.760 | 11,259 |
| 2025-05-01 | 3.590 | 3.600 | 3.555 | 3.555 | 2.718 | 3,197 |
| 2025-04-30 | 3.560 | 3.570 | 3.495 | 3.568 | 2.727 | 18,068 |
| 2025-04-29 | 3.675 | 3.680 | 3.571 | 3.610 | 2.760 | 3,840 |
| 2025-04-28 | 3.637 | 3.670 | 3.630 | 3.665 | 2.802 | 11,297 |
| 2025-04-25 | 3.690 | 3.690 | 3.640 | 3.659 | 2.762 | 7,846 |
| 2025-04-24 | 3.650 | 3.690 | 3.640 | 3.680 | 2.779 | 5,048 |
| 2025-04-23 | 3.640 | 3.660 | 3.600 | 3.625 | 2.737 | 7,814 |
| 2025-04-22 | 3.520 | 3.560 | 3.520 | 3.530 | 2.665 | 7,524 |
| 2025-04-17 | 3.485 | 3.565 | 3.485 | 3.557 | 2.685 | 12,470 |
| 2025-04-16 | 3.560 | 3.570 | 3.508 | 3.510 | 2.650 | 6,011 |
| 2025-04-15 | 3.650 | 3.650 | 3.560 | 3.575 | 2.699 | 9,095 |
| 2025-04-14 | 3.670 | 3.670 | 3.600 | 3.619 | 2.732 | 8,574 |
| 2025-04-11 | 3.525 | 3.565 | 3.500 | 3.565 | 2.692 | 19,694 |
| 2025-04-10 | 3.700 | 3.700 | 3.490 | 3.540 | 2.673 | 12,129 |
| 2025-04-09 | 3.650 | 3.658 | 3.390 | 3.635 | 2.745 | 18,898 |
| 2025-04-08 | 3.630 | 3.749 | 3.585 | 3.588 | 2.709 | 19,876 |
| 2025-04-07 | 3.610 | 3.635 | 3.400 | 3.595 | 2.714 | 20,473 |
| 2025-04-04 | 3.950 | 3.970 | 3.735 | 3.755 | 2.835 | 31,430 |
| 2025-04-03 | 4.010 | 4.028 | 3.930 | 4.009 | 3.027 | 8,489 |
| 2025-04-02 | 4.070 | 4.070 | 4.029 | 4.035 | 3.047 | 4,132 |
| 2025-04-01 | 4.085 | 4.100 | 4.053 | 4.068 | 3.071 | 4,037 |
| 2025-03-31 | 4.120 | 4.120 | 4.005 | 4.061 | 3.066 | 29,702 |
| 2025-03-28 | 4.170 | 4.180 | 4.100 | 4.120 | 3.111 | 6,727 |
| 2025-03-27 | 4.200 | 4.200 | 4.160 | 4.185 | 3.160 | 2,687 |
| 2025-03-26 | 4.260 | 4.260 | 4.225 | 4.225 | 3.190 | 2,804 |
| 2025-03-25 | 4.240 | 4.280 | 4.230 | 4.249 | 3.174 | 7,793 |
| 2025-03-24 | 4.300 | 4.300 | 4.221 | 4.221 | 3.153 | 21,063 |
| 2025-03-21 | 4.259 | 4.270 | 4.240 | 4.251 | 3.176 | 3,563 |
| 2025-03-20 | 4.270 | 4.280 | 4.220 | 4.260 | 3.182 | 3,203 |
| 2025-03-19 | 4.302 | 4.310 | 4.210 | 4.260 | 3.182 | 8,360 |
| 2025-03-18 | 4.320 | 4.320 | 4.288 | 4.293 | 3.207 | 9,164 |
| 2025-03-17 | 4.280 | 4.330 | 4.280 | 4.310 | 3.220 | 3,716 |
| 2025-03-14 | 4.220 | 4.310 | 4.220 | 4.280 | 3.197 | 13,459 |
| 2025-03-13 | 4.270 | 4.270 | 4.170 | 4.220 | 3.152 | 3,902 |
| 2025-03-12 | 4.310 | 4.320 | 4.189 | 4.250 | 3.175 | 8,298 |
| 2025-03-11 | 4.340 | 4.360 | 4.270 | 4.305 | 3.216 | 3,295 |
| 2025-03-10 | 4.350 | 4.380 | 4.335 | 4.335 | 3.238 | 10,458 |
| 2025-03-07 | 4.290 | 4.340 | 4.270 | 4.320 | 3.227 | 1,896 |
| 2025-03-06 | 4.299 | 4.310 | 4.275 | 4.285 | 3.201 | 4,650 |
| 2025-03-05 | 4.360 | 4.360 | 4.270 | 4.320 | 3.227 | 3,609 |
| 2025-03-04 | 4.340 | 4.359 | 4.280 | 4.359 | 3.256 | 1,098 |
| 2025-03-03 | 4.400 | 4.445 | 4.334 | 4.334 | 3.238 | 5,049 |
| 2025-02-28 | 4.300 | 4.429 | 4.282 | 4.359 | 3.256 | 5,243 |
| 2025-02-27 | 4.350 | 4.350 | 4.290 | 4.305 | 3.216 | 3,174 |
| 2025-02-26 | 4.360 | 4.360 | 4.320 | 4.340 | 3.242 | 4,858 |
| 2025-02-25 | 4.400 | 4.400 | 4.350 | 4.385 | 3.242 | 6,468 |
| 2025-02-24 | 4.450 | 4.460 | 4.321 | 4.405 | 3.257 | 13,962 |
| 2025-02-21 | 4.450 | 4.470 | 4.421 | 4.421 | 3.269 | 4,030 |
| 2025-02-20 | 4.370 | 4.460 | 4.370 | 4.429 | 3.274 | 10,864 |
| 2025-02-19 | 4.440 | 4.450 | 4.400 | 4.449 | 3.289 | 6,639 |
| 2025-02-18 | 4.380 | 4.415 | 4.340 | 4.415 | 3.264 | 5,642 |
| 2025-02-14 | 4.365 | 4.380 | 4.335 | 4.335 | 3.205 | 2,925 |
| 2025-02-13 | 4.345 | 4.390 | 4.345 | 4.376 | 3.236 | 7,734 |
| 2025-02-12 | 4.260 | 4.370 | 4.250 | 4.326 | 3.199 | 10,399 |
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.