PBY - Prospect Capital Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201925.6625.6625.3225.3225.325,727
Dec 11, 201925.5525.6525.5525.5925.59900
Dec 10, 201925.6025.9025.4225.5125.5110,300
Dec 09, 201925.7725.7925.5725.6025.604,900
Dec 06, 201925.7025.9425.7025.7525.756,000
Dec 05, 201925.8925.8925.8925.8925.89700
Dec 04, 201926.0026.0025.8125.8625.861,300
Dec 03, 201925.8626.1725.8025.8025.802,900
Dec 02, 201925.7826.1725.7826.0126.013,600
Nov 29, 201925.5625.5625.5625.5625.56-
Nov 27, 201925.7525.7825.5025.5625.5616,100
Nov 27, 20190.391 Dividend
Nov 26, 201925.8325.9925.8325.9425.557,900
Nov 25, 201926.0026.0525.8126.0525.666,300
Nov 22, 201926.1426.1825.9926.0325.646,500
Nov 21, 201926.0626.0925.9425.9925.605,100
Nov 20, 201925.9426.0125.7425.8425.459,700
Nov 19, 201926.0426.0426.0426.0425.64500
Nov 18, 201926.1026.1026.1026.1025.71100
Nov 15, 201925.7926.1525.7926.1025.71900
Nov 14, 201925.8525.9925.7525.7825.3911,500
Nov 13, 201925.8926.2025.8925.9325.546,200
Nov 12, 201926.0826.2525.9926.0425.655,000
Nov 11, 201926.3026.4026.0826.0925.705,500
Nov 08, 201926.1026.3325.9026.3325.933,800
Nov 07, 201926.4526.4526.1026.1525.761,300
Nov 06, 201926.3826.6826.3826.4026.002,800
Nov 05, 201926.0826.3525.9026.2525.856,700
Nov 04, 201925.9925.9925.9925.9925.602,000
Nov 01, 201926.0926.0925.8225.8225.433,400
Oct 31, 201926.0026.0025.9525.9525.563,300
Oct 30, 201926.3626.3626.1026.3125.913,000
Oct 29, 201926.3026.3026.0126.2425.855,400
Oct 28, 201926.0426.2525.9526.1225.733,400
Oct 25, 201925.9526.5325.8726.1325.748,600
Oct 24, 201925.9725.9725.7925.7925.402,300
Oct 23, 201925.7525.9425.7525.9125.524,700
Oct 22, 201926.0026.0825.7425.9925.605,400
Oct 21, 201925.7726.0125.7025.9825.5910,300
Oct 18, 201925.7925.8025.5825.8025.416,900
Oct 17, 201925.7525.8025.6825.7625.374,600
Oct 16, 201925.6525.8925.6225.7625.3711,900
Oct 15, 201925.7025.8125.5025.8025.414,200
Oct 14, 201925.7325.8025.5225.6925.303,800
Oct 11, 201925.4525.7225.4325.7225.336,200
Oct 10, 201925.5925.7925.5925.6125.233,800
Oct 09, 201925.6025.6025.3225.6025.2121,000
Oct 08, 201925.4125.5325.3125.4925.1023,800
Oct 07, 201925.6025.6925.4625.4825.1015,000
Oct 04, 201925.5025.6125.4925.5325.156,500
Oct 03, 201925.5025.5025.4025.5025.125,800
Oct 02, 201925.5525.5525.3725.4825.102,500
Oct 01, 201925.6025.6225.3725.5525.1613,900
Sep 30, 201925.5125.6425.5025.6025.2110,600
Sep 27, 201925.8725.8725.5025.6225.2336,100
Sep 26, 201925.8525.8925.8025.8925.502,900
Sep 25, 201925.7525.8625.7525.8525.462,800
Sep 24, 201925.7725.8725.7325.7925.402,200
Sep 23, 201925.6125.8625.6125.7825.396,800
Sep 20, 201925.7325.8925.6425.7225.337,400
Sep 19, 201925.7725.8425.7725.8025.412,700
Sep 18, 201925.6425.8925.6425.8925.505,800
Sep 17, 201925.9025.9025.7625.7625.37700
Sep 16, 201925.8425.8425.6825.8425.453,500
Sep 13, 201925.7025.8525.6625.8225.4317,600
Sep 12, 201925.6725.7425.6125.6625.2714,100
Sep 11, 201925.6625.6925.6325.6725.288,800
Sep 10, 201925.7525.7825.6025.7825.3913,100
Sep 09, 201925.8025.8425.7525.7725.386,900
Sep 06, 201925.7425.7425.7325.7425.351,700
Sep 05, 201925.6025.6825.5725.6725.297,200
Sep 04, 201925.5525.7025.5525.6525.262,000
Sep 03, 201925.6725.7325.5225.5225.142,400
Aug 30, 201925.6125.7525.5025.6725.287,300
Aug 29, 201925.6625.7925.6625.6925.312,700
Aug 29, 20190.391 Dividend
Aug 28, 201925.8325.9125.6725.8525.0811,900
Aug 27, 201926.0426.0725.8025.9825.2012,200
Aug 26, 201925.8925.8925.8425.8525.087,300
Aug 23, 201925.8525.9025.7725.8425.075,400
Aug 22, 201925.9325.9925.8825.9925.217,400
Aug 21, 201925.8525.9325.8525.9025.128,500
Aug 20, 201925.8425.8925.7825.8425.075,400
Aug 19, 201925.8525.9325.7525.8425.076,700
Aug 16, 201925.8825.9325.7325.9325.152,000
Aug 15, 201925.9025.9325.9025.9325.152,400
Aug 14, 201925.8525.8525.7325.7324.961,500
Aug 13, 201925.7325.8525.7325.8525.081,900
Aug 12, 201925.8425.9325.8025.9325.156,500
Aug 09, 201925.8425.8825.8125.8325.062,300
Aug 08, 201925.8525.8825.8325.8825.103,400
Aug 07, 201925.7825.8825.7825.8325.066,000
Aug 06, 201925.7825.8025.7525.8025.032,700
Aug 05, 201925.8025.8225.7525.8025.035,800
Aug 02, 201925.6525.7525.6525.7524.984,200
Aug 01, 201925.8025.8025.6625.8025.032,200
Jul 31, 201925.7525.8025.6125.6524.884,600
Jul 30, 201925.6825.8025.6825.8025.031,800
Jul 29, 201925.8225.8725.6825.6824.911,200
Jul 26, 201925.6426.1025.6426.1025.321,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...