Prospect Capital Corporation - Price History
Stock symbol PBY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PBY (Prospect Capital Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $25 | $25 |
| January 2024 | $25 | $25 |
| December 2023 | $25 | $25 |
| November 2023 | $25 | $25 |
| October 2023 | $25 | $25 |
| September 2023 | $25 | $25 |
| August 2023 | $25 | $25 |
| July 2023 | $25 | $25 |
| June 2023 | $25 | $25 |
| May 2023 | $25 | $25 |
| April 2023 | $25 | $25 |
| March 2023 | $25 | $25 |
| February 2023 | $25 | $25 |
| January 2023 | $25 | $25 |
| December 2022 | $25 | $25 |
| November 2022 | $25 | $25 |
| October 2022 | $25 | $25 |
| September 2022 | $25 | $25 |
| August 2022 | $25 | $25 |
| July 2022 | $25 | $25 |
| June 2022 | $25 | $25 |
| May 2022 | $25 | $25 |
| April 2022 | $25 | $25 |
| March 2022 | $25 | $25 |
| February 2022 | $25 | $25 |
| January 2022 | $25 | $25 |
| December 2021 | $25 | $25 |
| November 2021 | $25 | $25 |
| October 2021 | $25.25 | $25.25 |
| September 2021 | $25.25 | $25.25 |
| August 2021 | $25.25 | $25.25 |
| July 2021 | $25.25 | $25.25 |
| June 2021 | $25 | $25 |
| May 2021 | $25.10 | $25.10 |
| April 2021 | $25.28 | $25.68 |
| March 2021 | $25.22 | $25.61 |
| February 2021 | $25.36 | $25.75 |
| January 2021 | $24.84 | $25.61 |
| December 2020 | $24.78 | $25.55 |
| November 2020 | $24.98 | $25.76 |
| October 2020 | $24.66 | $25.81 |
| September 2020 | $23.91 | $25.03 |
| August 2020 | $23.98 | $25.10 |
| July 2020 | $23.28 | $24.75 |
| June 2020 | $22.22 | $23.62 |
| May 2020 | $21.81 | $23.18 |
| April 2020 | $20.84 | $22.53 |
| March 2020 | $18.41 | $19.90 |
| February 2020 | $23.49 | $25.39 |
| January 2020 | $24.61 | $26.60 |
| December 2019 | $23.90 | $25.84 |
| November 2019 | $23.64 | $25.56 |
| October 2019 | $23.64 | $25.95 |
| September 2019 | $23.32 | $25.60 |
| August 2019 | $23.39 | $25.67 |
| July 2019 | $23.02 | $25.65 |
| June 2019 | $23.15 | $25.80 |
| May 2019 | $22.44 | $25.01 |
| April 2019 | $21.91 | $24.80 |
| March 2019 | $21.84 | $24.73 |
| February 2019 | $20.78 | $23.52 |
| January 2019 | $21.39 | $24.61 |
| December 2018 | $19.87 | $22.86 |
| November 2018 | $20.78 | $23.91 |
| October 2018 | $21.34 | $24.95 |
| September 2018 | $21.35 | $24.96 |
| August 2018 | $21.44 | $25.07 |
| July 2018 | $20.83 | $24.77 |
| June 2018 | $21.11 | $25.10 |
| January 2017 | $0.94 | $0.94 |
| December 2016 | $0.95 | $0.95 |
| November 2016 | $0.55 | $0.55 |
| October 2016 | $0.79 | $0.79 |
| September 2016 | $0.50 | $0.50 |
| August 2016 | $0.60 | $0.60 |
| July 2016 | $0.80 | $0.80 |
| June 2016 | $0.90 | $0.90 |
| May 2016 | $0.56 | $0.56 |
| April 2016 | $0.80 | $0.80 |
| March 2016 | $1.50 | $1.50 |
| February 2016 | $1.40 | $1.40 |
| January 2016 | $1.05 | $1.05 |
| December 2015 | $1.22 | $1.22 |
| November 2015 | $1.68 | $1.68 |
| October 2015 | $2.94 | $2.94 |
| September 2015 | $4.90 | $4.90 |
| August 2015 | $5.40 | $5.40 |
| July 2015 | $5.44 | $5.44 |
| June 2015 | $5.80 | $5.80 |
| May 2015 | $5.72 | $5.72 |
| April 2015 | $6.49 | $6.49 |
| March 2015 | $4.10 | $4.10 |
| February 2015 | $4.34 | $4.34 |
| January 2015 | $2.01 | $2.01 |
| December 2014 | $2.70 | $2.70 |
| November 2014 | $3.75 | $3.75 |
| October 2014 | $6 | $6 |
| September 2014 | $10.46 | $10.46 |
| August 2014 | $11.65 | $11.65 |
| July 2014 | $14.50 | $14.50 |
| June 2014 | $10.92 | $10.92 |
| May 2014 | $7.50 | $7.50 |
| April 2014 | $4.25 | $4.25 |
| March 2014 | $13.24 | $13.24 |
| February 2014 | $12.94 | $12.94 |
| January 2014 | $12.32 | $12.32 |
| December 2013 | $12.20 | $12.20 |
| November 2013 | $13.70 | $13.70 |
| October 2013 | $13.01 | $13.01 |
| September 2013 | $12.17 | $12.17 |
| August 2013 | $11.71 | $11.71 |
| July 2013 | $12.29 | $12.29 |
| June 2013 | $11.15 | $11.15 |
| May 2013 | $12.25 | $12.25 |
| April 2013 | $10.86 | $10.86 |
| March 2013 | $11.84 | $11.84 |
| February 2013 | $10.96 | $10.96 |
| January 2013 | $10.91 | $10.91 |
| December 2012 | $9.93 | $9.93 |
| November 2012 | $10.57 | $10.57 |
| October 2012 | $9.90 | $9.90 |
| September 2012 | $10.36 | $10.36 |
| August 2012 | $9.05 | $9.05 |
| July 2012 | $9.30 | $9.30 |
| June 2012 | $9.39 | $9.39 |
| May 2012 | $10.97 | $10.97 |
| April 2012 | $14.93 | $14.93 |
| March 2012 | $14.91 | $14.91 |
| February 2012 | $15.07 | $15.07 |
| January 2012 | $11.66 | $11.66 |
| December 2011 | $11.11 | $11.14 |
| November 2011 | $11.36 | $11.36 |
| October 2011 | $11.67 | $11.70 |
| September 2011 | $10.10 | $10.16 |
| August 2011 | $9.15 | $9.20 |
| July 2011 | $11.29 | $11.35 |
| June 2011 | $10.69 | $10.78 |
| May 2011 | $13.14 | $13.25 |
| April 2011 | $13.41 | $13.52 |
| March 2011 | $11.92 | $12.05 |
| February 2011 | $13.29 | $13.43 |
| January 2011 | $13.94 | $13.94 |
| December 2010 | $13.56 | $13.74 |
| November 2010 | $12.45 | $12.61 |
| October 2010 | $11.56 | $11.71 |
| September 2010 | $9.53 | $9.68 |
| August 2010 | $8.91 | $9.05 |
| July 2010 | $9.85 | $10.01 |
| June 2010 | $8.86 | $8.86 |
| May 2010 | $10.86 | $11.07 |
| April 2010 | $12.53 | $12.53 |
| March 2010 | $10.20 | $10.43 |
| February 2010 | $9.50 | $9.50 |
| January 2010 | $8.35 | $8.35 |
| December 2009 | $8.45 | $8.67 |
| November 2009 | $8.08 | $8.29 |
| October 2009 | $9.12 | $9.35 |
| September 2009 | $9.60 | $9.88 |
| August 2009 | $8.68 | $8.93 |
| July 2009 | $9.60 | $9.88 |
| June 2009 | $8.87 | $9.15 |
| May 2009 | $7.40 | $7.64 |
| April 2009 | $7.92 | $8.17 |
| March 2009 | $4.24 | $4.40 |
| February 2009 | $3.14 | $3.26 |
| January 2009 | $2.77 | $2.88 |
| December 2008 | $3.55 | $3.75 |
| November 2008 | $3.38 | $3.57 |
| October 2008 | $3.09 | $3.26 |
| September 2008 | $5.76 | $6.16 |
| August 2008 | $7.82 | $8.36 |
| July 2008 | $7.38 | $7.89 |
| June 2008 | $8.42 | $9.09 |
| May 2008 | $8.18 | $8.83 |
| April 2008 | $8.64 | $9.32 |
| March 2008 | $11.16 | $12.13 |
| February 2008 | $11.04 | $12 |
| January 2008 | $8.97 | $9.75 |
| December 2007 | $10.79 | $11.82 |
| November 2007 | $12.98 | $14.22 |
| October 2007 | $13.15 | $14.40 |
| September 2007 | $13.38 | $14.72 |
| August 2007 | $14.04 | $15.45 |
| July 2007 | $16.86 | $18.55 |
| June 2007 | $18.99 | $20.96 |
| May 2007 | $17.33 | $19.13 |
| April 2007 | $17.46 | $19.27 |
| March 2007 | $16.99 | $18.82 |
| February 2007 | $14.57 | $16.14 |
| January 2007 | $13.81 | $15.30 |
| December 2006 | $13.54 | $15.06 |
| November 2006 | $12.03 | $13.38 |
| October 2006 | $12.84 | $14.29 |
| September 2006 | $12.36 | $13.82 |
| August 2006 | $11.18 | $12.50 |
| July 2006 | $9.87 | $11.04 |
| June 2006 | $10.77 | $12.12 |
| May 2006 | $12.12 | $13.64 |
| April 2006 | $13.39 | $15.07 |
| March 2006 | $12.71 | $14.37 |
| February 2006 | $13.85 | $15.65 |
| January 2006 | $15.60 | $15.60 |
| December 2005 | $12.90 | $14.64 |
| November 2005 | $13.26 | $15.05 |
| October 2005 | $11.83 | $13.43 |
| September 2005 | $11.82 | $13.49 |
| August 2005 | $13.06 | $13.06 |
| July 2005 | $11.99 | $13.68 |
| June 2005 | $11.41 | $13.08 |
| May 2005 | $11.78 | $13.51 |
| April 2005 | $13.04 | $14.95 |
| March 2005 | $15.17 | $17.46 |
| February 2005 | $15.21 | $17.51 |
| January 2005 | $14.25 | $16.40 |
| December 2004 | $14.39 | $16.63 |
| November 2004 | $12.82 | $14.82 |
| October 2004 | $11.35 | $13.12 |
| September 2004 | $11.28 | $13.10 |
| August 2004 | $13.52 | $15.70 |
| July 2004 | $17.66 | $20.51 |
| June 2004 | $22.40 | $26.09 |
| May 2004 | $20.88 | $24.32 |
| April 2004 | $24.58 | $28.62 |
| March 2004 | $22.60 | $26.38 |
| February 2004 | $18.86 | $22.02 |
| January 2004 | $19.70 | $23 |
| December 2003 | $18.90 | $22.13 |
| November 2003 | $20.50 | $20.50 |
| October 2003 | $15.08 | $17.65 |
| September 2003 | $13.44 | $15.80 |
| August 2003 | $14.29 | $16.80 |
| July 2003 | $12.02 | $14.13 |
| June 2003 | $11.15 | $13.17 |
| May 2003 | $8.07 | $9.53 |
| April 2003 | $7.41 | $8.75 |
| March 2003 | $6.28 | $7.48 |
| February 2003 | $7.89 | $9.40 |
| January 2003 | $10.67 | $10.67 |
| December 2002 | $9.52 | $11.40 |
| November 2002 | $9.64 | $11.55 |
| October 2002 | $9.89 | $11.85 |
| September 2002 | $12.25 | $12.25 |
| August 2002 | $12.51 | $15.09 |
| July 2002 | $9.99 | $12.05 |
| June 2002 | $13.40 | $16.25 |
| May 2002 | $13.41 | $16.26 |
| April 2002 | $14.64 | $17.75 |
| March 2002 | $13.37 | $16.27 |
| February 2002 | $12.15 | $14.79 |
| January 2002 | $13.09 | $15.93 |
| December 2001 | $17.15 | $17.15 |
| November 2001 | $13 | $15.89 |
| October 2001 | $10.20 | $12.47 |
| September 2001 | $8.22 | $10.10 |
| August 2001 | $10.54 | $12.95 |
| July 2001 | $10.50 | $12.90 |
| June 2001 | $8.89 | $11 |
| May 2001 | $7.40 | $9.15 |
| April 2001 | $3.63 | $4.49 |
| March 2001 | $5.26 | $6.59 |
| February 2001 | $4.53 | $5.68 |
| January 2001 | $4.80 | $4.80 |
| December 2000 | $3 | $3.81 |
| November 2000 | $3.44 | $4.38 |
| October 2000 | $3.54 | $4.50 |
| September 2000 | $3.83 | $4.94 |
| August 2000 | $4.41 | $5.69 |
| July 2000 | $4.46 | $5.75 |
| June 2000 | $4.70 | $6.12 |
| May 2000 | $5.66 | $7.38 |
| April 2000 | $6.31 | $6.31 |
| March 2000 | $4.83 | $6.38 |
| February 2000 | $4.46 | $5.88 |
| January 2000 | $7.25 | $7.25 |
| December 1999 | $6.91 | $9.19 |
| November 1999 | $6.96 | $9.25 |
| October 1999 | $9.08 | $12.06 |
| September 1999 | $10.11 | $13.50 |
| August 1999 | $11.89 | $15.88 |
| July 1999 | $13.39 | $17.88 |
| June 1999 | $14.69 | $19.69 |
| May 1999 | $13.90 | $18.62 |
| April 1999 | $11.19 | $15 |
| March 1999 | $12.03 | $16.19 |
| February 1999 | $13.79 | $18.56 |
| January 1999 | $11.43 | $15.38 |
| December 1998 | $11.29 | $15.25 |
| November 1998 | $14.12 | $14.12 |
| October 1998 | $11.33 | $15.31 |
| September 1998 | $10.31 | $14 |
| August 1998 | $12.25 | $16.62 |
| July 1998 | $12.57 | $17.06 |
| June 1998 | $14.54 | $19.81 |
| May 1998 | $16.56 | $22.56 |
| April 1998 | $16.15 | $22 |
| March 1998 | $17.47 | $23.88 |
| February 1998 | $25.54 | $25.62 |
| January 1998 | $16.19 | $22.12 |
| December 1997 | $16.61 | $22.75 |
| November 1997 | $18.35 | $25.12 |
| October 1997 | $18.98 | $26 |
| September 1997 | $19.40 | $26.62 |
| August 1997 | $18.99 | $26.06 |
| July 1997 | $24.22 | $33.25 |
| June 1997 | $24.86 | $34.19 |
| May 1997 | $22.73 | $31.25 |
| April 1997 | $22.27 | $30.62 |
| March 1997 | $23.23 | $32 |
| February 1997 | $32.51 | $32.62 |
| January 1997 | $21.68 | $29.88 |
| December 1996 | $22.46 | $31 |
| November 1996 | $26.72 | $36.88 |
| October 1996 | $34.88 | $35 |
| September 1996 | $35.50 | $35.62 |
| August 1996 | $24.60 | $34 |
| July 1996 | $21.43 | $29.62 |
| June 1996 | $24.56 | $34 |
| May 1996 | $24.38 | $33.75 |
| April 1996 | $24.38 | $33.75 |
| March 1996 | $24.88 | $34.50 |
| February 1996 | $22 | $30.50 |
| January 1996 | $19.56 | $27.12 |
| December 1995 | $19.35 | $26.88 |
| November 1995 | $18.18 | $25.25 |
| October 1995 | $16.65 | $23.12 |
| September 1995 | $20.30 | $28.25 |
| August 1995 | $20.03 | $27.88 |
| July 1995 | $20.30 | $28.25 |
| June 1995 | $19.01 | $26.50 |
| May 1995 | $21.43 | $29.88 |
| April 1995 | $19.28 | $26.88 |
| March 1995 | $30.89 | $31 |
| February 1995 | $23.01 | $32.12 |
| January 1995 | $22.65 | $31.62 |
| December 1994 | $22.26 | $31.12 |
| November 1994 | $23.34 | $32.62 |
| October 1994 | $24.86 | $34.75 |
| September 1994 | $24.65 | $34.50 |
| August 1994 | $24.29 | $34 |
| July 1994 | $21.43 | $30 |
| June 1994 | $31.77 | $31.88 |
| May 1994 | $21.94 | $30.75 |
| April 1994 | $30.40 | $30.50 |
| March 1994 | $19.77 | $27.75 |
| February 1994 | $18.97 | $26.62 |
| January 1994 | $18.52 | $26 |
| December 1993 | $26.16 | $26.25 |
| November 1993 | $17.70 | $24.88 |
| October 1993 | $17.25 | $24.25 |
| September 1993 | $16.51 | $23.25 |
| August 1993 | $17.23 | $24.25 |
| July 1993 | $15.09 | $21.25 |
| June 1993 | $22.42 | $22.50 |
| May 1993 | $15.51 | $21.88 |
| April 1993 | $14.71 | $20.75 |
| March 1993 | $16.55 | $23.38 |
| February 1993 | $17.34 | $24.50 |
| January 1993 | $16.73 | $23.62 |
| December 1992 | $16.35 | $23.12 |
| November 1992 | $17.49 | $24.75 |
| October 1992 | $18.73 | $26.50 |
| September 1992 | $17.29 | $24.50 |
| August 1992 | $15 | $21.25 |
| July 1992 | $16.15 | $22.88 |
| June 1992 | $22.67 | $22.75 |
| May 1992 | $14.80 | $21 |
| April 1992 | $15.15 | $21.50 |
| March 1992 | $15.13 | $21.50 |
| February 1992 | $14.60 | $20.75 |
| January 1992 | $11.96 | $17 |
| December 1991 | $11.77 | $16.75 |
| November 1991 | $17.32 | $17.38 |
| October 1991 | $10.89 | $15.50 |
| September 1991 | $12.79 | $18.25 |
| August 1991 | $13.32 | $19 |
| July 1991 | $15.82 | $15.88 |
| June 1991 | $9.62 | $13.75 |
| May 1991 | $13.08 | $13.12 |
| April 1991 | $8.74 | $12.50 |
| March 1991 | $7.41 | $10.62 |
| February 1991 | $8.11 | $11.62 |
| January 1991 | $6.37 | $9.12 |
| December 1990 | $6.87 | $9.88 |
| November 1990 | $6.69 | $9.62 |
| October 1990 | $6.96 | $10 |
| September 1990 | $8.33 | $12 |
| August 1990 | $9.28 | $13.38 |
| July 1990 | $10.58 | $15.25 |
| June 1990 | $9.69 | $14 |
| May 1990 | $9.78 | $14.12 |
| April 1990 | $9 | $13 |
| March 1990 | $7.68 | $11.12 |
| February 1990 | $6.73 | $9.75 |
| January 1990 | $10.46 | $10.50 |
| December 1989 | $7.93 | $11.50 |
| November 1989 | $7.75 | $11.25 |
| October 1989 | $7.75 | $11.25 |
| September 1989 | $12.58 | $12.62 |
| August 1989 | $15.82 | $15.88 |
| July 1989 | $10.75 | $15.62 |
| June 1989 | $10.47 | $15.25 |
| May 1989 | $10.81 | $15.75 |
| April 1989 | $10.21 | $14.88 |
| March 1989 | $13.08 | $13.12 |
| February 1989 | $8.74 | $12.75 |
| January 1989 | $8.74 | $12.75 |
| December 1988 | $12.08 | $12.12 |
| November 1988 | $7.95 | $11.62 |
| October 1988 | $8.63 | $12.62 |
| September 1988 | $11.96 | $12 |
| August 1988 | $7.68 | $11.25 |
| July 1988 | $8.36 | $12.25 |
| June 1988 | $8.51 | $12.50 |
| May 1988 | $7.15 | $10.50 |
| April 1988 | $8.17 | $12 |
| March 1988 | $9.35 | $13.75 |
| February 1988 | $8.75 | $12.88 |
| January 1988 | $9.18 | $13.50 |
| December 1987 | $13.70 | $13.75 |
PBY
Price: $25
52 week price:
Dividend Yield: 3.34%
Payout Ratio Range:
Earnings Per Share: -1.37 USD
P/E Ratio: 38.05
Exchange: NYQ
Sector: Consumer Services
Industry: Other Specialty Stores
Volume: 10450
Market Capitalization: 2.6 billion
Average Dividend Frequency: 4