Prospect Capital Corporation - Price History
Monthly price history for PSEC (Prospect Capital Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $5.49 | $5.49 |
| March 2024 | $5.52 | $5.52 |
| February 2024 | $5.46 | $5.52 |
| January 2024 | $5.74 | $5.86 |
| December 2023 | $5.81 | $5.99 |
| November 2023 | $5.37 | $5.59 |
| October 2023 | $4.88 | $5.14 |
| September 2023 | $5.69 | $6.05 |
| August 2023 | $5.68 | $6.10 |
| July 2023 | $5.86 | $6.36 |
| June 2023 | $5.66 | $6.20 |
| May 2023 | $5.57 | $6.16 |
| April 2023 | $6.10 | $6.81 |
| March 2023 | $6.18 | $6.96 |
| February 2023 | $6.52 | $7.41 |
| January 2023 | $6.55 | $7.50 |
| December 2022 | $6.06 | $6.99 |
| November 2022 | $6.65 | $7.74 |
| October 2022 | $6.19 | $7.26 |
| September 2022 | $5.24 | $6.20 |
| August 2022 | $6.27 | $7.48 |
| July 2022 | $6.40 | $7.70 |
| June 2022 | $5.77 | $6.99 |
| May 2022 | $6.29 | $7.69 |
| April 2022 | $6.25 | $7.70 |
| March 2022 | $6.67 | $8.28 |
| February 2022 | $6.44 | $8.06 |
| January 2022 | $6.67 | $8.40 |
| December 2021 | $6.63 | $8.41 |
| November 2021 | $6.68 | $8.54 |
| October 2021 | $6.37 | $8.19 |
| September 2021 | $5.94 | $7.70 |
| August 2021 | $6.08 | $7.94 |
| July 2021 | $6.16 | $8.10 |
| June 2021 | $6.33 | $8.39 |
| May 2021 | $6.37 | $8.49 |
| April 2021 | $5.99 | $8.05 |
| March 2021 | $5.62 | $7.67 |
| February 2021 | $5.31 | $7.29 |
| January 2021 | $4.55 | $6.30 |
| December 2020 | $3.87 | $5.41 |
| November 2020 | $3.78 | $5.34 |
| October 2020 | $3.46 | $4.95 |
| September 2020 | $3.48 | $5.03 |
| August 2020 | $3.49 | $5.10 |
| July 2020 | $3.38 | $5.01 |
| June 2020 | $3.41 | $5.11 |
| May 2020 | $3.34 | $5.07 |
| April 2020 | $2.83 | $4.34 |
| March 2020 | $2.74 | $4.25 |
| February 2020 | $3.50 | $5.51 |
| January 2020 | $4.09 | $6.51 |
| December 2019 | $4.01 | $6.44 |
| November 2019 | $4.02 | $6.52 |
| October 2019 | $3.94 | $6.44 |
| September 2019 | $3.99 | $6.59 |
| August 2019 | $3.82 | $6.37 |
| July 2019 | $3.94 | $6.62 |
| June 2019 | $3.85 | $6.53 |
| May 2019 | $3.65 | $6.25 |
| April 2019 | $3.91 | $6.75 |
| March 2019 | $3.74 | $6.52 |
| February 2019 | $3.89 | $6.85 |
| January 2019 | $3.83 | $6.80 |
| December 2018 | $3.52 | $6.31 |
| November 2018 | $3.80 | $6.86 |
| October 2018 | $3.72 | $6.79 |
| September 2018 | $3.98 | $7.33 |
| August 2018 | $4.04 | $7.50 |
| July 2018 | $3.74 | $7 |
| June 2018 | $3.56 | $6.71 |
| May 2018 | $3.55 | $6.76 |
| April 2018 | $3.30 | $6.34 |
| March 2018 | $3.38 | $6.55 |
| February 2018 | $3.40 | $6.64 |
| January 2018 | $3.27 | $6.45 |
| December 2017 | $3.38 | $6.74 |
| November 2017 | $3.41 | $6.85 |
| October 2017 | $2.96 | $5.99 |
| September 2017 | $3.28 | $6.72 |
| August 2017 | $3.17 | $6.55 |
| July 2017 | $3.91 | $8.17 |
| June 2017 | $3.85 | $8.12 |
| May 2017 | $3.74 | $7.98 |
| April 2017 | $4.32 | $9.30 |
| March 2017 | $4.16 | $9.04 |
| February 2017 | $4.27 | $9.37 |
| January 2017 | $3.81 | $8.42 |
| December 2016 | $3.74 | $8.35 |
| November 2016 | $3.57 | $8.05 |
| October 2016 | $3.46 | $7.89 |
| September 2016 | $3.52 | $8.10 |
| August 2016 | $3.70 | $8.61 |
| July 2016 | $3.57 | $8.38 |
| June 2016 | $3.30 | $7.82 |
| May 2016 | $3.13 | $7.51 |
| April 2016 | $3.08 | $7.48 |
| March 2016 | $2.97 | $7.27 |
| February 2016 | $2.90 | $7.20 |
| January 2016 | $2.42 | $6.07 |
| December 2015 | $2.74 | $6.98 |
| November 2015 | $2.91 | $7.50 |
| October 2015 | $2.82 | $7.33 |
| September 2015 | $2.71 | $7.13 |
| August 2015 | $2.86 | $7.60 |
| July 2015 | $2.65 | $7.13 |
| June 2015 | $2.70 | $7.37 |
| May 2015 | $2.87 | $7.90 |
| April 2015 | $3 | $8.35 |
| March 2015 | $3 | $8.45 |
| February 2015 | $3.04 | $8.63 |
| January 2015 | $2.88 | $8.25 |
| December 2014 | $2.84 | $8.26 |
| November 2014 | $3.20 | $9.43 |
| October 2014 | $3.22 | $9.58 |
| September 2014 | $3.29 | $9.90 |
| August 2014 | $3.39 | $10.31 |
| July 2014 | $3.45 | $10.61 |
| June 2014 | $3.42 | $10.62 |
| May 2014 | $3.16 | $9.94 |
| April 2014 | $3.40 | $10.81 |
| March 2014 | $3.37 | $10.80 |
| February 2014 | $3.41 | $11.04 |
| January 2014 | $3.32 | $10.87 |
| December 2013 | $3.39 | $11.22 |
| November 2013 | $3.42 | $11.41 |
| October 2013 | $3.36 | $11.33 |
| September 2013 | $3.28 | $11.17 |
| August 2013 | $3.22 | $11.07 |
| July 2013 | $3.16 | $10.95 |
| June 2013 | $3.08 | $10.80 |
| May 2013 | $2.93 | $10.39 |
| April 2013 | $3.08 | $11.03 |
| March 2013 | $3.02 | $10.91 |
| February 2013 | $3.06 | $11.16 |
| January 2013 | $3.06 | $11.28 |
| December 2012 | $2.92 | $10.87 |
| November 2012 | $2.80 | $10.53 |
| October 2012 | $3.12 | $11.84 |
| September 2012 | $3.01 | $11.52 |
| August 2012 | $2.96 | $11.43 |
| July 2012 | $2.84 | $11.08 |
| June 2012 | $2.90 | $11.39 |
| May 2012 | $2.71 | $10.77 |
| April 2012 | $2.72 | $10.92 |
| March 2012 | $2.72 | $10.98 |
| February 2012 | $2.65 | $10.82 |
| January 2012 | $2.50 | $10.32 |
| December 2011 | $2.23 | $9.29 |
| November 2011 | $2.21 | $9.28 |
| October 2011 | $2.25 | $9.56 |
| September 2011 | $1.96 | $8.41 |
| August 2011 | $2.02 | $8.78 |
| July 2011 | $2.12 | $9.30 |
| June 2011 | $2.28 | $10.11 |
| May 2011 | $2.61 | $11.71 |
| April 2011 | $2.68 | $12.11 |
| March 2011 | $2.68 | $12.21 |
| February 2011 | $2.64 | $12.14 |
| January 2011 | $2.47 | $11.45 |
| December 2010 | $2.31 | $10.80 |
| November 2010 | $2.07 | $9.78 |
| October 2010 | $2.08 | $9.91 |
| September 2010 | $2.01 | $9.71 |
| August 2010 | $1.88 | $9.18 |
| July 2010 | $1.97 | $9.71 |
| June 2010 | $1.94 | $9.65 |
| May 2010 | $2.05 | $10.31 |
| April 2010 | $2.31 | $11.63 |
| March 2010 | $2.42 | $12.15 |
| February 2010 | $2.24 | $11.62 |
| January 2010 | $2.20 | $11.41 |
| December 2009 | $2.27 | $11.81 |
| November 2009 | $2.02 | $10.88 |
| October 2009 | $1.85 | $9.93 |
| September 2009 | $1.92 | $10.71 |
| August 2009 | $1.83 | $10.20 |
| July 2009 | $1.80 | $10.02 |
| June 2009 | $1.58 | $9.20 |
| May 2009 | $1.47 | $8.52 |
| April 2009 | $1.56 | $9.07 |
| March 2009 | $1.47 | $8.52 |
| February 2009 | $1.33 | $8.09 |
| January 2009 | $1.79 | $10.83 |
| December 2008 | $1.97 | $11.97 |
| November 2008 | $2.01 | $12.62 |
| October 2008 | $2 | $12.58 |
| September 2008 | $2.04 | $12.81 |
| August 2008 | $2.16 | $14 |
| July 2008 | $2.04 | $13.20 |
| June 2008 | $2.04 | $13.18 |
| May 2008 | $2.17 | $14.46 |
| April 2008 | $2.23 | $14.84 |
| March 2008 | $2.28 | $15.22 |
| February 2008 | $2.20 | $15.05 |
| January 2008 | $2.12 | $14.48 |
| December 2007 | $1.91 | $13.05 |
| November 2007 | $2 | $14.02 |
| October 2007 | $2.09 | $14.64 |
| September 2007 | $2.43 | $17.02 |
| August 2007 | $2.33 | $16.74 |
| July 2007 | $2.16 | $15.52 |
| June 2007 | $2.43 | $17.47 |
| May 2007 | $2.42 | $17.74 |
| April 2007 | $2.34 | $17.15 |
| March 2007 | $2.34 | $17.14 |
| February 2007 | $2.32 | $17.44 |
| January 2007 | $2.34 | $17.60 |
| December 2006 | $2.28 | $17.13 |
| November 2006 | $2.30 | $17.65 |
| October 2006 | $2.21 | $16.97 |
| September 2006 | $2.02 | $15.54 |
| August 2006 | $2 | $15.75 |
| July 2006 | $2.06 | $16.21 |
| June 2006 | $2.16 | $16.99 |
| May 2006 | $2.05 | $16.44 |
| April 2006 | $2.11 | $16.96 |
| March 2006 | $2.05 | $16.44 |
| February 2006 | $2.02 | $16.54 |
| January 2006 | $1.97 | $16.12 |
| December 2005 | $1.84 | $15.07 |
| November 2005 | $1.80 | $14.98 |
| October 2005 | $1.71 | $14.26 |
| September 2005 | $1.60 | $13.35 |
| August 2005 | $1.35 | $11.40 |
| July 2005 | $1.49 | $12.57 |
| June 2005 | $1.49 | $12.60 |
| May 2005 | $1.55 | $13.25 |
| April 2005 | $1.49 | $12.71 |
| March 2005 | $1.51 | $12.90 |
| February 2005 | $1.53 | $13.20 |
| January 2005 | $1.26 | $10.85 |
| December 2004 | $1.39 | $12 |
| November 2004 | $1.62 | $14.10 |
| October 2004 | $1.62 | $14.08 |
| September 2004 | $1.72 | $14.95 |
| August 2004 | $1.72 | $14.97 |
| July 2004 | $1.73 | $15.01 |
PSEC
Price: $5.48
52 week price:
Dividend Yield: 0.13%
5-year range yield:
Forward Dividend Yield: 13.33%
Payout Ratio: 3600.00%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: -0.20 USD
P/E Ratio: 270.50
Exchange: NMS
Sector: Financial Services
Industry: Asset Management
Volume: 1.4 million
Ebitda: 161.1 millionMarket Capitalization: 2.3 billion
Average Dividend Frequency: 10
Years Paying Dividends: 21
DGR3: 0.21%
DGR5: -2.16%
DGR10: -4.87%