Prospect Capital Corporation ( PSEC) - Price History
Monthly price history for PSEC (Prospect Capital Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $2.23 | $2.23 |
| June 2026 | $2.31 | $2.31 |
| May 2026 | $2.41 | $2.41 |
| April 2026 | $2.67 | $2.71 |
| March 2026 | $2.53 | $2.61 |
| February 2026 | $2.59 | $2.72 |
| January 2026 | $2.60 | $2.77 |
| December 2025 | $2.39 | $2.59 |
| November 2025 | $2.39 | $2.64 |
| October 2025 | $2.37 | $2.66 |
| September 2025 | $2.41 | $2.75 |
| August 2025 | $2.57 | $2.98 |
| July 2025 | $2.63 | $3.10 |
| June 2025 | $2.66 | $3.18 |
| May 2025 | $2.71 | $3.29 |
| April 2025 | $2.90 | $3.57 |
| March 2025 | $3.30 | $4.10 |
| February 2025 | $3.50 | $4.40 |
| January 2025 | $3.38 | $4.30 |
| December 2024 | $3.36 | $4.31 |
| November 2024 | $3.68 | $4.78 |
| October 2024 | $3.96 | $5.19 |
| September 2024 | $4.04 | $5.35 |
| August 2024 | $3.90 | $5.23 |
| July 2024 | $4.01 | $5.44 |
| June 2024 | $4.04 | $5.53 |
| May 2024 | $4.06 | $5.62 |
| April 2024 | $3.72 | $5.21 |
| March 2024 | $3.90 | $5.52 |
| February 2024 | $3.86 | $5.52 |
| January 2024 | $4.05 | $5.86 |
| December 2023 | $4.10 | $5.99 |
| November 2023 | $3.79 | $5.59 |
| October 2023 | $3.45 | $5.14 |
| September 2023 | $4.02 | $6.05 |
| August 2023 | $4.01 | $6.10 |
| July 2023 | $4.14 | $6.36 |
| June 2023 | $4 | $6.20 |
| May 2023 | $3.94 | $6.16 |
| April 2023 | $4.31 | $6.81 |
| March 2023 | $4.37 | $6.96 |
| February 2023 | $4.61 | $7.41 |
| January 2023 | $4.63 | $7.50 |
| December 2022 | $4.28 | $6.99 |
| November 2022 | $4.70 | $7.74 |
| October 2022 | $4.37 | $7.26 |
| September 2022 | $3.70 | $6.20 |
| August 2022 | $4.43 | $7.48 |
| July 2022 | $4.52 | $7.70 |
| June 2022 | $4.07 | $6.99 |
| May 2022 | $4.44 | $7.69 |
| April 2022 | $4.41 | $7.70 |
| March 2022 | $4.71 | $8.28 |
| February 2022 | $4.55 | $8.06 |
| January 2022 | $4.71 | $8.40 |
| December 2021 | $4.68 | $8.41 |
| November 2021 | $4.72 | $8.54 |
| October 2021 | $4.50 | $8.19 |
| September 2021 | $4.20 | $7.70 |
| August 2021 | $4.30 | $7.94 |
| July 2021 | $4.35 | $8.10 |
| June 2021 | $4.47 | $8.39 |
| May 2021 | $4.50 | $8.49 |
| April 2021 | $4.23 | $8.05 |
| March 2021 | $3.97 | $7.67 |
| February 2021 | $3.75 | $7.29 |
| January 2021 | $3.21 | $6.30 |
| December 2020 | $2.73 | $5.41 |
| November 2020 | $2.67 | $5.34 |
| October 2020 | $2.45 | $4.95 |
| September 2020 | $2.46 | $5.03 |
| August 2020 | $2.46 | $5.10 |
| July 2020 | $2.39 | $5.01 |
| June 2020 | $2.41 | $5.11 |
| May 2020 | $2.36 | $5.07 |
| April 2020 | $2 | $4.34 |
| March 2020 | $1.93 | $4.25 |
| February 2020 | $2.47 | $5.51 |
| January 2020 | $2.89 | $6.51 |
| December 2019 | $2.83 | $6.44 |
| November 2019 | $2.84 | $6.52 |
| October 2019 | $2.78 | $6.44 |
| September 2019 | $2.82 | $6.59 |
| August 2019 | $2.70 | $6.37 |
| July 2019 | $2.78 | $6.62 |
| June 2019 | $2.72 | $6.53 |
| May 2019 | $2.58 | $6.25 |
| April 2019 | $2.76 | $6.75 |
| March 2019 | $2.64 | $6.52 |
| February 2019 | $2.75 | $6.85 |
| January 2019 | $2.71 | $6.80 |
| December 2018 | $2.49 | $6.31 |
| November 2018 | $2.68 | $6.86 |
| October 2018 | $2.63 | $6.79 |
| September 2018 | $2.82 | $7.33 |
| August 2018 | $2.86 | $7.50 |
| July 2018 | $2.64 | $7 |
| June 2018 | $2.51 | $6.71 |
| May 2018 | $2.51 | $6.76 |
| April 2018 | $2.33 | $6.34 |
| March 2018 | $2.39 | $6.55 |
| February 2018 | $2.40 | $6.64 |
| January 2018 | $2.31 | $6.45 |
| December 2017 | $2.39 | $6.74 |
| November 2017 | $2.41 | $6.85 |
| October 2017 | $2.09 | $5.99 |
| September 2017 | $2.32 | $6.72 |
| August 2017 | $2.24 | $6.55 |
| July 2017 | $2.76 | $8.17 |
| June 2017 | $2.72 | $8.12 |
| May 2017 | $2.64 | $7.98 |
| April 2017 | $3.05 | $9.30 |
| March 2017 | $2.94 | $9.04 |
| February 2017 | $3.02 | $9.37 |
| January 2017 | $2.69 | $8.42 |
| December 2016 | $2.64 | $8.35 |
| November 2016 | $2.52 | $8.05 |
| October 2016 | $2.45 | $7.89 |
| September 2016 | $2.49 | $8.10 |
| August 2016 | $2.62 | $8.61 |
| July 2016 | $2.52 | $8.38 |
| June 2016 | $2.33 | $7.82 |
| May 2016 | $2.21 | $7.51 |
| April 2016 | $2.18 | $7.48 |
| March 2016 | $2.10 | $7.27 |
| February 2016 | $2.05 | $7.20 |
| January 2016 | $1.71 | $6.07 |
| December 2015 | $1.94 | $6.98 |
| November 2015 | $2.06 | $7.50 |
| October 2015 | $1.99 | $7.33 |
| September 2015 | $1.92 | $7.13 |
| August 2015 | $2.02 | $7.60 |
| July 2015 | $1.87 | $7.13 |
| June 2015 | $1.91 | $7.37 |
| May 2015 | $2.03 | $7.90 |
| April 2015 | $2.12 | $8.35 |
| March 2015 | $2.13 | $8.45 |
| February 2015 | $2.15 | $8.63 |
| January 2015 | $2.04 | $8.25 |
| December 2014 | $2.01 | $8.26 |
| November 2014 | $2.27 | $9.43 |
| October 2014 | $2.28 | $9.58 |
| September 2014 | $2.33 | $9.90 |
| August 2014 | $2.40 | $10.31 |
| July 2014 | $2.44 | $10.61 |
| June 2014 | $2.42 | $10.63 |
| May 2014 | $2.24 | $9.94 |
| April 2014 | $2.41 | $10.81 |
| March 2014 | $2.38 | $10.80 |
| February 2014 | $2.41 | $11.04 |
| January 2014 | $2.35 | $10.87 |
| December 2013 | $2.40 | $11.22 |
| November 2013 | $2.42 | $11.41 |
| October 2013 | $2.38 | $11.33 |
| September 2013 | $2.32 | $11.17 |
| August 2013 | $2.28 | $11.07 |
| July 2013 | $2.23 | $10.95 |
| June 2013 | $2.18 | $10.80 |
| May 2013 | $2.08 | $10.39 |
| April 2013 | $2.18 | $11.03 |
| March 2013 | $2.14 | $10.91 |
| February 2013 | $2.16 | $11.16 |
| January 2013 | $2.16 | $11.28 |
| December 2012 | $2.06 | $10.87 |
| November 2012 | $1.98 | $10.53 |
| October 2012 | $2.20 | $11.84 |
| September 2012 | $2.13 | $11.52 |
| August 2012 | $2.09 | $11.43 |
| July 2012 | $2.01 | $11.08 |
| June 2012 | $2.05 | $11.39 |
| May 2012 | $1.92 | $10.77 |
| April 2012 | $1.93 | $10.92 |
| March 2012 | $1.92 | $10.98 |
| February 2012 | $1.88 | $10.83 |
| January 2012 | $1.77 | $10.32 |
| December 2011 | $1.58 | $9.29 |
| November 2011 | $1.56 | $9.28 |
| October 2011 | $1.59 | $9.56 |
| September 2011 | $1.38 | $8.41 |
| August 2011 | $1.43 | $8.78 |
| July 2011 | $1.50 | $9.30 |
| June 2011 | $1.61 | $10.11 |
| May 2011 | $1.85 | $11.71 |
| April 2011 | $1.89 | $12.11 |
| March 2011 | $1.89 | $12.21 |
| February 2011 | $1.87 | $12.14 |
| January 2011 | $1.74 | $11.45 |
| December 2010 | $1.63 | $10.80 |
| November 2010 | $1.46 | $9.78 |
| October 2010 | $1.47 | $9.91 |
| September 2010 | $1.42 | $9.71 |
| August 2010 | $1.33 | $9.18 |
| July 2010 | $1.40 | $9.71 |
| June 2010 | $1.37 | $9.65 |
| May 2010 | $1.45 | $10.31 |
| April 2010 | $1.64 | $11.63 |
| March 2010 | $1.71 | $12.15 |
| February 2010 | $1.58 | $11.62 |
| January 2010 | $1.55 | $11.41 |
| December 2009 | $1.61 | $11.81 |
| November 2009 | $1.43 | $10.88 |
| October 2009 | $1.31 | $9.93 |
| September 2009 | $1.36 | $10.71 |
| August 2009 | $1.29 | $10.20 |
| July 2009 | $1.27 | $10.02 |
| June 2009 | $1.12 | $9.20 |
| May 2009 | $1.04 | $8.52 |
| April 2009 | $1.10 | $9.07 |
| March 2009 | $1.04 | $8.52 |
| February 2009 | $0.94 | $8.09 |
| January 2009 | $1.26 | $10.83 |
| December 2008 | $1.40 | $11.97 |
| November 2008 | $1.42 | $12.62 |
| October 2008 | $1.42 | $12.58 |
| September 2008 | $1.44 | $12.81 |
| August 2008 | $1.53 | $14 |
| July 2008 | $1.44 | $13.20 |
| June 2008 | $1.44 | $13.18 |
| May 2008 | $1.54 | $14.46 |
| April 2008 | $1.58 | $14.84 |
| March 2008 | $1.62 | $15.22 |
| February 2008 | $1.56 | $15.05 |
| January 2008 | $1.50 | $14.48 |
| December 2007 | $1.35 | $13.05 |
| November 2007 | $1.41 | $14.02 |
| October 2007 | $1.48 | $14.64 |
| September 2007 | $1.72 | $17.02 |
| August 2007 | $1.65 | $16.74 |
| July 2007 | $1.53 | $15.52 |
| June 2007 | $1.72 | $17.47 |
| May 2007 | $1.71 | $17.74 |
| April 2007 | $1.65 | $17.15 |
| March 2007 | $1.65 | $17.14 |
| February 2007 | $1.64 | $17.44 |
| January 2007 | $1.66 | $17.60 |
| December 2006 | $1.62 | $17.13 |
| November 2006 | $1.63 | $17.65 |
| October 2006 | $1.56 | $16.97 |
| September 2006 | $1.43 | $15.54 |
| August 2006 | $1.42 | $15.75 |
| July 2006 | $1.46 | $16.21 |
| June 2006 | $1.53 | $16.99 |
| May 2006 | $1.45 | $16.44 |
| April 2006 | $1.50 | $16.96 |
| March 2006 | $1.45 | $16.44 |
| February 2006 | $1.43 | $16.54 |
| January 2006 | $1.40 | $16.12 |
| December 2005 | $1.30 | $15.07 |
| November 2005 | $1.27 | $14.98 |
| October 2005 | $1.21 | $14.26 |
| September 2005 | $1.14 | $13.35 |
| August 2005 | $0.95 | $11.40 |
| July 2005 | $1.05 | $12.57 |
| June 2005 | $1.06 | $12.60 |
| May 2005 | $1.10 | $13.25 |
| April 2005 | $1.05 | $12.71 |
| March 2005 | $1.07 | $12.90 |
| February 2005 | $1.08 | $13.20 |
| January 2005 | $0.89 | $10.85 |
| December 2004 | $0.98 | $12 |
| November 2004 | $1.15 | $14.10 |
| October 2004 | $1.15 | $14.08 |
| September 2004 | $1.22 | $14.95 |
| August 2004 | $1.22 | $14.97 |
| July 2004 | $1.22 | $15.01 |
PSEC
Price: $2.23
52 week price:
Dividend Yield: 23.21%
5-year range yield:
Forward Dividend Yield: 18.83%
Payout Ratio: 211.76%
Payout Ratio Range:
Dividend Per Share: 0.42 USD
Earnings Per Share: -0.37 USD
Exchange: NMS
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 1.4 million
Ebitda: 161.1 millionMarket Capitalization: 1.1 billion
Average Dividend Frequency: 12
Years Paying Dividends: 23
DGR3: -6.94%
DGR5: -4.04%
DGR10: -6.02%
DGR20: 7.58%