NASDAQ:PSEC | Historical Stock Price | PROSPECT CAPITAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-07-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.04$4.05$8.02$15.89$31.48$62.372004-07-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$6.44$34.522,990,300——
2019-12-30$6.54$34.732,458,500——
2019-12-27$6.51$34.572,860,700——
2019-12-26$6.55$34.782,404,500——
2019-12-24$6.58$34.94729,400——
2019-12-23$6.58$34.942,372,500——
2019-12-20$6.65$35.313,524,600——
2019-12-19$6.66$35.371,448,700——
2019-12-18$6.66$35.371,612,800——
2019-12-17$6.70$35.582,893,700——
2019-12-16$6.67$35.423,464,700——
2019-12-13$6.60$35.051,869,700——
2019-12-12$6.56$34.841,422,500——
2019-12-11$6.55$34.781,308,400——
2019-12-10$6.52$34.621,439,300——
2019-12-09$6.53$34.681,013,200——
2019-12-06$6.52$34.62975,500——
2019-12-05$6.51$34.57744,600——
2019-12-04$6.52$34.621,129,000——
2019-12-03$6.50$34.521,030,400——
2019-12-02$6.50$34.521,554,200——
2019-11-29$6.52$34.62922,300——
2019-11-27$6.52$34.621,380,900——
2019-11-26$6.58$34.622,121,400——
2019-11-25$6.54$34.411,679,800——
2019-11-22$6.50$34.201,438,600——
2019-11-21$6.49$34.151,250,100——
2019-11-20$6.44$33.891,789,800——
2019-11-19$6.49$34.151,479,100——
2019-11-18$6.50$34.202,271,500——
2019-11-15$6.46$33.991,624,600——
2019-11-14$6.49$34.15933,900——
2019-11-13$6.48$34.101,284,600——
2019-11-12$6.52$34.311,844,600——
2019-11-11$6.50$34.201,113,500——
2019-11-08$6.49$34.151,995,900——
2019-11-07$6.37$33.522,650,600——
2019-11-06$6.45$33.941,565,200——
2019-11-05$6.41$33.731,497,600——
2019-11-04$6.40$33.682,126,900——
2019-11-01$6.43$33.831,657,500——
2019-10-31$6.44$33.891,712,000——
2019-10-30$6.46$33.991,210,300——
2019-10-29$6.55$34.151,096,900——
2019-10-28$6.56$34.20802,500——
2019-10-25$6.54$34.101,243,500——
2019-10-24$6.55$34.151,257,400——
2019-10-23$6.58$34.311,130,300——
2019-10-22$6.59$34.361,096,200——
2019-10-21$6.57$34.25990,800——
2019-10-18$6.54$34.10822,100——
2019-10-17$6.50$33.891,061,500——
2019-10-16$6.49$33.84911,800——
2019-10-15$6.52$33.991,022,600——
2019-10-14$6.47$33.73758,500——
2019-10-11$6.47$33.731,276,200——
2019-10-10$6.49$33.841,119,900——
2019-10-09$6.46$33.681,135,800——
2019-10-08$6.42$33.471,237,700——
2019-10-07$6.50$33.891,109,400——
2019-10-04$6.45$33.63750,900——
2019-10-03$6.41$33.421,765,200——
2019-10-02$6.43$33.522,124,800——
2019-10-01$6.49$33.841,754,200——
2019-09-30$6.59$34.361,136,200——
2019-09-27$6.64$34.621,306,400——
2019-09-26$6.69$34.571,270,300——
2019-09-25$6.65$34.36856,100——
2019-09-24$6.63$34.26821,700——
2019-09-23$6.65$34.361,055,800——
2019-09-20$6.68$34.522,226,000——
2019-09-19$6.59$34.051,120,200——
2019-09-18$6.60$34.10758,000——
2019-09-17$6.59$34.051,573,500——
2019-09-16$6.65$34.361,290,700——
2019-09-13$6.65$34.361,471,400——
2019-09-12$6.71$34.671,677,200——
2019-09-11$6.73$34.772,319,700——
2019-09-10$6.69$34.571,880,200——
2019-09-09$6.59$34.052,440,500——
2019-09-06$6.52$33.692,619,900——
2019-09-05$6.49$33.532,057,300——
2019-09-04$6.38$32.971,646,500——
2019-09-03$6.34$32.762,141,800——
2019-08-30$6.37$32.911,872,200——
2019-08-29$6.40$33.073,345,200——
2019-08-28$6.30$32.245,454,800——
2019-08-27$6.60$33.781,823,500——
2019-08-26$6.66$34.081,608,200——
2019-08-23$6.60$33.782,500,800——
2019-08-22$6.68$34.191,231,100——
2019-08-21$6.64$33.98970,500——
2019-08-20$6.63$33.931,368,500——
2019-08-19$6.65$34.031,954,500——
2019-08-16$6.53$33.421,272,000——
2019-08-15$6.39$32.701,051,900——
2019-08-14$6.43$32.912,071,000——
2019-08-13$6.53$33.42900,000——
2019-08-12$6.51$33.321,524,700——
2019-08-09$6.56$33.57593,300——
2019-08-08$6.60$33.781,212,800——
2019-08-07$6.49$33.212,084,500——
2019-08-06$6.51$33.321,709,400——
2019-08-05$6.39$32.701,880,200——
2019-08-02$6.54$33.47937,900——
2019-08-01$6.48$33.161,669,000——
2019-07-31$6.62$33.881,479,200——
2019-07-30$6.68$34.191,122,200——
2019-07-29$6.70$33.981,294,500——
2019-07-26$6.70$33.981,040,200——
2019-07-25$6.68$33.881,271,000——
2019-07-24$6.73$34.131,371,000——
2019-07-23$6.68$33.88872,800——
2019-07-22$6.66$33.78870,200——
2019-07-19$6.67$33.831,133,200——
2019-07-18$6.65$33.73933,300——
2019-07-17$6.63$33.63960,500——
2019-07-16$6.71$34.03957,500——
2019-07-15$6.70$33.98746,200——
2019-07-12$6.69$33.93842,800——
2019-07-11$6.69$33.931,043,000——
2019-07-10$6.66$33.781,346,800——
2019-07-09$6.64$33.68947,400——
2019-07-08$6.60$33.471,300,800——
2019-07-05$6.66$33.781,682,900——
2019-07-03$6.55$33.22877,600——
2019-07-02$6.57$33.32976,800——
2019-07-01$6.59$33.421,268,100——
2019-06-28$6.53$33.121,755,000——
2019-06-27$6.46$32.761,701,900——
2019-06-26$6.47$32.511,398,800——
2019-06-25$6.50$32.661,649,300——
2019-06-24$6.56$32.961,270,200——
2019-06-21$6.60$33.161,315,600——
2019-06-20$6.57$33.011,311,500——
2019-06-19$6.54$32.861,634,800——
2019-06-18$6.44$32.361,606,900——
2019-06-17$6.35$31.911,972,900——
2019-06-14$6.33$31.812,799,200——
2019-06-13$6.37$32.015,219,300——
2019-06-12$6.57$33.01866,600——
2019-06-11$6.56$32.96977,000——
2019-06-10$6.58$33.061,378,700——
2019-06-07$6.51$32.711,085,000——
2019-06-06$6.44$32.361,512,700——
2019-06-05$6.34$31.861,399,200——
2019-06-04$6.38$32.061,717,600——
2019-06-03$6.24$31.362,221,300——
2019-05-31$6.25$31.414,295,600——
2019-05-30$6.55$32.911,725,400——
2019-05-29$6.70$33.372,216,800——
2019-05-28$6.78$33.761,695,900——
2019-05-24$6.76$33.661,393,700——
2019-05-23$6.76$33.661,724,300——
2019-05-22$6.83$34.011,451,500——
2019-05-21$6.83$34.012,279,800——
2019-05-20$6.81$33.911,214,200——
2019-05-17$6.78$33.761,274,000——
2019-05-16$6.78$33.761,272,400——
2019-05-15$6.77$33.711,037,600——
2019-05-14$6.76$33.661,309,100——
2019-05-13$6.69$33.322,138,500——
2019-05-10$6.76$33.661,293,400——
2019-05-09$6.74$33.562,096,000——
2019-05-08$6.71$33.411,494,200——
2019-05-07$6.78$33.761,104,700——
2019-05-06$6.80$33.861,108,700——
2019-05-03$6.79$33.811,057,500——
2019-05-02$6.74$33.561,054,600——
2019-05-01$6.72$33.46981,000——
2019-04-30$6.75$33.611,246,200——
2019-04-29$6.73$33.511,112,000——
2019-04-26$6.76$33.371,039,300——
2019-04-25$6.70$33.071,099,800——
2019-04-24$6.72$33.171,614,500——
2019-04-23$6.73$33.221,585,300——
2019-04-22$6.66$32.871,326,600——
2019-04-18$6.65$32.821,079,300——
2019-04-17$6.69$33.021,164,000——
2019-04-16$6.70$33.071,793,400——
2019-04-15$6.61$32.62861,100——
2019-04-12$6.62$32.671,079,800——
2019-04-11$6.58$32.48928,100——
2019-04-10$6.58$32.48887,400——
2019-04-09$6.57$32.43860,800——
2019-04-08$6.59$32.53836,200——
2019-04-05$6.61$32.62663,000——
2019-04-04$6.58$32.481,046,100——
2019-04-03$6.56$32.38938,000——
2019-04-02$6.57$32.43910,800——
2019-04-01$6.55$32.33971,300——
2019-03-29$6.52$32.181,909,300——
2019-03-28$6.58$32.481,658,600——
2019-03-27$6.60$32.281,614,400——
2019-03-26$6.61$32.331,798,100——
2019-03-25$6.58$32.181,848,100——
2019-03-22$6.61$32.331,554,400——
2019-03-21$6.67$32.621,706,900——
2019-03-20$6.61$32.331,164,800——
2019-03-19$6.62$32.381,234,600——
2019-03-18$6.62$32.381,088,800——
2019-03-15$6.57$32.131,846,400——
2019-03-14$6.61$32.33906,100——
2019-03-13$6.63$32.431,403,700——
2019-03-12$6.62$32.381,139,000——
2019-03-11$6.59$32.231,663,900——
2019-03-08$6.54$31.991,003,000——
2019-03-07$6.55$32.031,452,400——
2019-03-06$6.56$32.081,440,300——
2019-03-05$6.64$32.471,575,400——
2019-03-04$6.72$32.871,008,800——
2019-03-01$6.71$32.821,798,700——
2019-02-28$6.85$33.501,816,000——
2019-02-27$6.87$33.601,823,800——
2019-02-26$6.91$33.503,048,000——
2019-02-25$6.88$33.362,794,300——
2019-02-22$6.89$33.413,891,100——
2019-02-21$6.70$32.482,015,600——
2019-02-20$6.71$32.531,938,800——
2019-02-19$6.57$31.851,527,400——
2019-02-15$6.55$31.761,984,700——
2019-02-14$6.46$31.321,675,800——
2019-02-13$6.49$31.472,549,500——
2019-02-12$6.41$31.081,628,200——
2019-02-11$6.38$30.932,494,300——
2019-02-08$6.42$31.133,048,000——
2019-02-07$6.61$32.056,761,100——
2019-02-06$6.87$33.311,783,800——
2019-02-05$6.93$33.601,298,300——
2019-02-04$6.90$33.451,350,300——
2019-02-01$6.84$33.161,858,600——
2019-01-31$6.80$32.972,425,500——
2019-01-30$6.78$32.871,540,100——
2019-01-29$6.78$32.581,318,500——
2019-01-28$6.77$32.531,639,000——
2019-01-25$6.80$32.682,756,600——
2019-01-24$6.68$32.102,373,300——
2019-01-23$6.58$31.622,109,300——
2019-01-22$6.57$31.573,077,200——
2019-01-18$6.76$32.481,719,600——
2019-01-17$6.71$32.24924,400——
2019-01-16$6.77$32.531,454,600——
2019-01-15$6.68$32.101,206,700——
2019-01-14$6.66$32.001,745,300——
2019-01-11$6.74$32.391,643,900——
2019-01-10$6.69$32.151,798,000——
2019-01-09$6.71$32.242,296,300——
2019-01-08$6.68$32.103,047,600——
2019-01-07$6.55$31.483,178,500——
2019-01-04$6.40$30.753,184,800——
2019-01-03$6.27$30.132,236,200——
2019-01-02$6.36$30.561,693,000——