Prospect Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 4.500 | 4.550 | 4.155 | 4.270 | 3.062 | 55,943 |
| 2024-11-08 | 4.780 | 4.860 | 4.391 | 4.538 | 3.255 | 84,540 |
| 2024-11-07 | 5.200 | 5.271 | 5.185 | 5.249 | 3.765 | 14,431 |
| 2024-11-06 | 5.196 | 5.218 | 5.131 | 5.170 | 3.708 | 3,633 |
| 2024-11-05 | 5.085 | 5.120 | 5.075 | 5.120 | 3.672 | 4,024 |
| 2024-11-04 | 5.120 | 5.130 | 5.060 | 5.090 | 3.651 | 8,774 |
| 2024-11-01 | 5.190 | 5.220 | 5.110 | 5.130 | 3.679 | 6,232 |
| 2024-10-31 | 5.185 | 5.210 | 5.160 | 5.200 | 3.729 | 6,027 |
| 2024-10-30 | 5.238 | 5.240 | 5.150 | 5.165 | 3.704 | 8,638 |
| 2024-10-29 | 5.250 | 5.260 | 5.210 | 5.225 | 3.747 | 26,768 |
| 2024-10-28 | 5.315 | 5.330 | 5.270 | 5.315 | 3.769 | 11,795 |
| 2024-10-25 | 5.350 | 5.395 | 5.316 | 5.320 | 3.772 | 25,845 |
| 2024-10-24 | 5.280 | 5.320 | 5.280 | 5.320 | 3.772 | 3,634 |
| 2024-10-23 | 5.325 | 5.340 | 5.260 | 5.260 | 3.730 | 26,739 |
| 2024-10-22 | 5.338 | 5.370 | 5.290 | 5.350 | 3.794 | 7,061 |
| 2024-10-21 | 5.280 | 5.340 | 5.280 | 5.300 | 3.758 | 16,510 |
| 2024-10-18 | 5.270 | 5.340 | 5.265 | 5.295 | 3.755 | 3,682 |
| 2024-10-17 | 5.280 | 5.290 | 5.240 | 5.270 | 3.737 | 16,428 |
| 2024-10-16 | 5.200 | 5.280 | 5.200 | 5.270 | 3.737 | 9,213 |
| 2024-10-15 | 5.120 | 5.190 | 5.118 | 5.175 | 3.670 | 8,739 |
| 2024-10-14 | 5.075 | 5.130 | 5.040 | 5.090 | 3.609 | 26,383 |
| 2024-10-11 | 5.150 | 5.150 | 5.081 | 5.090 | 3.609 | 6,099 |
| 2024-10-10 | 5.130 | 5.160 | 5.109 | 5.125 | 3.634 | 8,665 |
| 2024-10-09 | 5.125 | 5.140 | 5.090 | 5.090 | 3.609 | 6,567 |
| 2024-10-08 | 5.200 | 5.230 | 5.111 | 5.120 | 3.631 | 9,847 |
| 2024-10-07 | 5.250 | 5.270 | 5.185 | 5.190 | 3.680 | 43,823 |
| 2024-10-04 | 5.278 | 5.315 | 5.278 | 5.300 | 3.758 | 8,004 |
| 2024-10-03 | 5.258 | 5.280 | 5.189 | 5.270 | 3.737 | 13,351 |
| 2024-10-02 | 5.348 | 5.360 | 5.285 | 5.285 | 3.748 | 4,666 |
| 2024-10-01 | 5.340 | 5.349 | 5.290 | 5.316 | 3.770 | 10,067 |
| 2024-09-30 | 5.318 | 5.340 | 5.290 | 5.320 | 3.772 | 10,279 |
| 2024-09-27 | 5.275 | 5.330 | 5.260 | 5.300 | 3.758 | 5,783 |
| 2024-09-26 | 5.330 | 5.370 | 5.275 | 5.280 | 3.744 | 7,177 |
| 2024-09-25 | 5.540 | 5.540 | 5.370 | 5.375 | 3.769 | 25,310 |
| 2024-09-24 | 5.466 | 5.520 | 5.450 | 5.520 | 3.871 | 15,706 |
| 2024-09-23 | 5.528 | 5.528 | 5.440 | 5.440 | 3.814 | 32,704 |
| 2024-09-20 | 5.485 | 5.500 | 5.430 | 5.465 | 3.832 | 38,667 |
| 2024-09-19 | 5.440 | 5.480 | 5.365 | 5.450 | 3.822 | 12,306 |
| 2024-09-18 | 5.425 | 5.460 | 5.350 | 5.400 | 3.786 | 13,173 |
| 2024-09-17 | 5.510 | 5.520 | 5.480 | 5.500 | 3.857 | 6,113 |
| 2024-09-16 | 5.565 | 5.568 | 5.420 | 5.430 | 3.807 | 8,493 |
| 2024-09-13 | 5.430 | 5.500 | 5.430 | 5.490 | 3.850 | 4,738 |
| 2024-09-12 | 5.359 | 5.425 | 5.310 | 5.420 | 3.800 | 10,389 |
| 2024-09-11 | 5.295 | 5.300 | 5.220 | 5.289 | 3.709 | 8,298 |
| 2024-09-10 | 5.335 | 5.340 | 5.260 | 5.260 | 3.688 | 3,578 |
| 2024-09-09 | 5.310 | 5.350 | 5.290 | 5.310 | 3.723 | 5,756 |
| 2024-09-06 | 5.250 | 5.290 | 5.190 | 5.215 | 3.657 | 10,294 |
| 2024-09-05 | 5.258 | 5.310 | 5.230 | 5.239 | 3.673 | 7,066 |
| 2024-09-04 | 5.165 | 5.270 | 5.160 | 5.223 | 3.663 | 3,113 |
| 2024-09-03 | 5.248 | 5.290 | 5.130 | 5.140 | 3.604 | 10,563 |
| 2024-08-30 | 5.005 | 5.200 | 4.990 | 5.190 | 3.639 | 11,852 |
| 2024-08-29 | 4.980 | 5.030 | 4.925 | 5.025 | 3.523 | 11,056 |
| 2024-08-28 | 4.980 | 5.020 | 4.938 | 4.957 | 3.476 | 10,235 |
| 2024-08-27 | 5.035 | 5.050 | 5.010 | 5.045 | 3.495 | 6,165 |
| 2024-08-23 | 5.060 | 5.130 | 5.060 | 5.100 | 3.534 | 6,272 |
| 2024-08-22 | 5.095 | 5.120 | 5.050 | 5.080 | 3.519 | 4,075 |
| 2024-08-21 | 5.000 | 5.070 | 4.970 | 5.070 | 3.513 | 3,239 |
| 2024-08-20 | 4.975 | 4.980 | 4.960 | 4.960 | 3.437 | 6,102 |
| 2024-08-19 | 5.018 | 5.040 | 4.935 | 4.960 | 3.437 | 11,756 |
| 2024-08-16 | 4.965 | 5.010 | 4.940 | 4.980 | 3.450 | 11,284 |
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.