Prospect Capital Corporation (PSEC-PA) NYSE

Currency In USD

PSEC-PA Historical Return

If you invested $1000 in Prospect Capital Corporation (PSEC-PA) since IPO date, it would be worth $944.57 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $955.92, while $1000 invested 1 year ago would be worth $1,006.02. This corresponds to total returns of -5.54%, -4.41%, 0.6%, respectively, with annualized returns of -1.12%, -0.9%, 0.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PSEC-PA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	16.49	16.7	16.7	16.78	16.4	17,061
July 30, 2026	16.05	16.42	16.42	16.42	16.05	5,681
July 29, 2026	16.1	16.05	16.05	16.17	16	2,512
July 28, 2026	16.43	16.1	16.1	16.45	16.02	10,686
July 27, 2026	16.22	16.3	16.3	16.5	16.22	1,844
July 23, 2026	16.29	16.44	16.44	16.49	16.29	2,943
July 22, 2026	16.54	16.41	16.41	16.54	16.01	5,660
July 21, 2026	16.85	16.68	16.68	16.85	16.66	11,430
July 20, 2026	16.93	16.72	16.72	16.93	16.72	1,331
July 17, 2026	16.89	16.85	16.85	17.13	16.76	3,197
July 16, 2026	16.75	16.86	16.86	17.05	16.69	7,339
July 15, 2026	16.91	16.86	16.86	17.09	16.69	13,774
July 14, 2026	16.76	16.89	16.89	16.9	16.59	3,802
July 13, 2026	16.93	16.72	16.72	17.06	16.72	9,101
July 10, 2026	16.72	16.76	16.76	16.97	16.72	7,916
July 09, 2026	16.91	16.84	16.84	16.91	16.6	3,590
July 08, 2026	16.89	16.91	16.91	16.91	16.7	6,836
July 07, 2026	16.88	16.81	16.81	17.12	16.7	11,695
July 06, 2026	16.65	17.13	17.13	17.13	16.65	7,413
July 02, 2026	16.8	16.79	16.79	16.91	16.76	10,728
July 01, 2026	16.2	16.88	16.88	17	16.2	4,863
June 30, 2026	16.54	16.41	16.41	16.84	16.05	36,916
June 29, 2026	16.49	16.66	16.66	16.73	16.22	6,914
June 26, 2026	16.39	16.5	16.5	16.91	15.96	9,953
June 25, 2026	16.8	16.44	16.44	16.8	16.23	8,550
June 24, 2026	16.63	16.8	16.8	16.8	16.63	6,609
June 23, 2026	16.29	16.63	16.63	16.84	16.29	7,032
June 22, 2026	16.87	16.52	16.52	16.95	15.9	29,537
June 18, 2026	16.82	16.87	16.87	16.99	16.55	13,870
June 17, 2026	16.74	16.79	16.79	16.86	16.68	5,646
June 16, 2026	16.8	16.85	16.85	16.86	16.69	4,022
June 15, 2026	16.62	16.77	16.77	16.87	16.62	4,614
June 12, 2026	16.62	16.75	16.75	16.81	16.59	2,178
June 11, 2026	16.62	16.83	16.83	16.89	16.62	4,642
June 10, 2026	17	16.7	16.7	17	16.7	2,825
June 09, 2026	16.75	16.6	16.6	16.85	16.6	7,224
June 08, 2026	16.74	16.75	16.75	16.84	16.64	9,893
June 05, 2026	16.72	16.74	16.74	16.91	16.55	6,994
June 04, 2026	16.84	16.78	16.78	17.05	16.72	10,159
June 03, 2026	16.95	16.84	16.84	17.19	16.6	5,883
June 02, 2026	17.2	16.85	16.85	17.2	16.69	23,324
June 01, 2026	16.85	17.05	17.05	17.24	16.81	12,131
May 29, 2026	17.02	16.81	16.81	17.18	16.76	14,884
May 28, 2026	16.9	17.17	17.17	17.2	16.9	4,915
May 27, 2026	16.84	17.07	17.07	17.15	16.84	3,075
May 26, 2026	17.2	17.01	17.01	17.38	17.01	5,769
May 22, 2026	17.15	17.15	17.15	17.35	17.15	1,555
May 21, 2026	17.37	17.36	17.36	17.37	17.18	4,397
May 20, 2026	16.65	17.18	17.18	17.21	16.65	3,782
May 19, 2026	17.3	16.99	16.99	17.3	16.99	3,252
May 18, 2026	17.62	17.19	17.19	17.62	17.05	12,762
May 15, 2026	17.5	17.46	17.46	17.5	17.27	2,176
May 14, 2026	17.25	17.43	17.43	17.6	17.25	5,019
May 13, 2026	17.7	17.34	17.34	17.7	17.34	574
May 12, 2026	17.57	17.52	17.52	17.95	17.25	8,774
May 11, 2026	18.01	17.7	17.7	18.2	17.6	12,500
May 08, 2026	18.06	18.17	18.17	18.25	17.76	15,841
May 07, 2026	18.08	18.24	18.24	18.26	17.49	3,946
May 06, 2026	18.09	18.18	18.18	18.18	17.52	2,869
May 05, 2026	17.81	18.11	18.11	18.14	17.81	2,045