Prospect Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 4.180 | 4.272 | 4.095 | 4.272 | 3.159 | 15,000 |
| 2025-02-10 | 4.202 | 4.215 | 4.170 | 4.199 | 3.104 | 25,564 |
| 2025-02-07 | 4.230 | 4.230 | 4.185 | 4.220 | 3.120 | 3,450 |
| 2025-02-06 | 4.245 | 4.270 | 4.236 | 4.256 | 3.147 | 5,686 |
| 2025-02-05 | 4.230 | 4.250 | 4.200 | 4.247 | 3.140 | 8,928 |
| 2025-02-04 | 4.280 | 4.280 | 4.220 | 4.240 | 3.135 | 5,509 |
| 2025-02-03 | 4.260 | 4.295 | 4.120 | 4.265 | 3.153 | 8,749 |
| 2025-01-31 | 4.300 | 4.330 | 4.270 | 4.310 | 3.187 | 6,327 |
| 2025-01-30 | 4.252 | 4.300 | 4.250 | 4.300 | 3.179 | 4,121 |
| 2025-01-29 | 4.350 | 4.350 | 4.226 | 4.226 | 3.125 | 8,613 |
| 2025-01-28 | 4.394 | 4.400 | 4.356 | 4.375 | 3.201 | 21,644 |
| 2025-01-27 | 4.350 | 4.420 | 4.350 | 4.366 | 3.195 | 7,358 |
| 2025-01-24 | 4.370 | 4.400 | 4.350 | 4.390 | 3.212 | 5,959 |
| 2025-01-23 | 4.365 | 4.390 | 4.349 | 4.366 | 3.195 | 10,232 |
| 2025-01-22 | 4.390 | 4.398 | 4.342 | 4.370 | 3.198 | 8,633 |
| 2025-01-21 | 4.320 | 4.370 | 4.320 | 4.368 | 3.196 | 6,206 |
| 2025-01-17 | 4.320 | 4.340 | 4.305 | 4.309 | 3.153 | 12,551 |
| 2025-01-16 | 4.280 | 4.310 | 4.280 | 4.300 | 3.147 | 4,487 |
| 2025-01-15 | 4.290 | 4.330 | 4.280 | 4.310 | 3.154 | 7,482 |
| 2025-01-14 | 4.220 | 4.275 | 4.210 | 4.275 | 3.128 | 10,108 |
| 2025-01-13 | 4.180 | 4.200 | 4.140 | 4.195 | 3.070 | 7,845 |
| 2025-01-10 | 4.230 | 4.230 | 4.175 | 4.219 | 3.087 | 4,537 |
| 2025-01-08 | 4.282 | 4.290 | 4.245 | 4.260 | 3.117 | 7,480 |
| 2025-01-07 | 4.310 | 4.315 | 4.275 | 4.315 | 3.158 | 1,842 |
| 2025-01-06 | 4.335 | 4.370 | 4.322 | 4.325 | 3.165 | 6,459 |
| 2025-01-03 | 4.358 | 4.370 | 4.310 | 4.365 | 3.194 | 16,044 |
| 2025-01-02 | 4.291 | 4.360 | 4.290 | 4.330 | 3.169 | 4,720 |
| 2024-12-31 | 4.270 | 4.295 | 4.239 | 4.240 | 3.103 | 1,909 |
| 2024-12-30 | 4.370 | 4.370 | 4.200 | 4.225 | 3.092 | 7,810 |
| 2024-12-27 | 4.260 | 4.310 | 4.230 | 4.245 | 3.106 | 6,863 |
| 2024-12-24 | 4.150 | 4.370 | 4.150 | 4.369 | 3.163 | 7,363 |
| 2024-12-23 | 4.180 | 4.180 | 4.090 | 4.149 | 3.004 | 12,266 |
| 2024-12-20 | 4.145 | 4.260 | 4.120 | 4.155 | 3.008 | 20,757 |
| 2024-12-19 | 4.260 | 4.370 | 4.230 | 4.291 | 3.107 | 5,177 |
| 2024-12-18 | 4.370 | 4.390 | 4.360 | 4.380 | 3.171 | 3,092 |
| 2024-12-17 | 4.352 | 4.370 | 4.300 | 4.370 | 3.164 | 6,026 |
| 2024-12-16 | 4.455 | 4.480 | 4.390 | 4.409 | 3.192 | 12,701 |
| 2024-12-13 | 4.475 | 4.475 | 4.400 | 4.459 | 3.228 | 12,111 |
| 2024-12-12 | 4.420 | 4.480 | 4.420 | 4.480 | 3.244 | 24,137 |
| 2024-12-11 | 4.415 | 4.450 | 4.405 | 4.420 | 3.200 | 12,355 |
| 2024-12-10 | 4.409 | 4.410 | 4.350 | 4.395 | 3.182 | 22,859 |
| 2024-12-09 | 4.515 | 4.570 | 4.405 | 4.416 | 3.197 | 12,214 |
| 2024-12-06 | 4.690 | 4.690 | 4.475 | 4.510 | 3.265 | 6,310 |
| 2024-12-05 | 4.552 | 4.570 | 4.431 | 4.447 | 3.220 | 10,272 |
| 2024-12-04 | 4.550 | 4.590 | 4.515 | 4.520 | 3.272 | 4,941 |
| 2024-12-03 | 4.585 | 4.600 | 4.510 | 4.570 | 3.309 | 10,497 |
| 2024-12-02 | 4.748 | 4.780 | 4.565 | 4.565 | 3.305 | 17,566 |
| 2024-11-29 | 4.748 | 4.810 | 4.748 | 4.780 | 3.461 | 27,729 |
| 2024-11-27 | 4.748 | 4.800 | 4.701 | 4.707 | 3.408 | 6,421 |
| 2024-11-26 | 4.760 | 4.770 | 4.700 | 4.750 | 3.439 | 66,023 |
| 2024-11-25 | 4.855 | 4.870 | 4.780 | 4.795 | 3.439 | 33,451 |
| 2024-11-22 | 4.650 | 4.796 | 4.640 | 4.796 | 3.440 | 12,625 |
| 2024-11-21 | 4.610 | 4.650 | 4.580 | 4.640 | 3.328 | 9,611 |
| 2024-11-20 | 4.640 | 4.660 | 4.560 | 4.569 | 3.277 | 35,149 |
| 2024-11-19 | 4.530 | 4.570 | 4.500 | 4.568 | 3.276 | 13,898 |
| 2024-11-18 | 4.405 | 4.480 | 4.400 | 4.452 | 3.193 | 11,765 |
| 2024-11-15 | 4.396 | 4.430 | 4.380 | 4.410 | 3.163 | 4,415 |
| 2024-11-14 | 4.340 | 4.400 | 4.300 | 4.369 | 3.133 | 17,217 |
| 2024-11-13 | 4.295 | 4.400 | 4.280 | 4.300 | 3.084 | 25,554 |
| 2024-11-12 | 4.366 | 4.398 | 4.255 | 4.279 | 3.069 | 14,218 |
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.