Voya Prime Rate Trust Historical Stock Prices

PPR 
$5.5899
*  
0.0099
0.18%
Get PPR Alerts
*Delayed - data as of May 22, 2015 10:24 ET  -  Find a broker to begin trading PPR now
Exchange: NYSE

Community Rating:
View:    PPR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 21-MAY-2014 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:24  5.59  5.59  5.58  5.5899 77,386
05/21/2015 5.59 5.59 5.57 5.58 309,793
05/20/2015 5.56 5.58 5.5416 5.56 283,164
05/19/2015 5.54 5.56 5.53 5.56 218,318
05/18/2015 5.54 5.54 5.51 5.53 299,705
05/15/2015 5.54 5.59 5.52 5.54 459,677
05/14/2015 5.53 5.55 5.51 5.52 250,023
05/13/2015 5.5 5.53 5.5 5.51 175,091
05/12/2015 5.5 5.53 5.49 5.51 305,085
05/11/2015 5.52 5.53 5.51 5.53 212,378
05/08/2015 5.52 5.54 5.5 5.53 242,278
05/07/2015 5.53 5.55 5.48 5.52 804,716
05/06/2015 5.6 5.6 5.57 5.58 386,693
05/05/2015 5.56 5.59 5.52 5.59 458,915
05/04/2015 5.6 5.611 5.56 5.57 465,111
05/01/2015 5.63 5.64 5.6 5.6 383,657
04/30/2015 5.64 5.65 5.6 5.63 448,648
04/29/2015 5.63 5.65 5.6198 5.63 348,326
04/28/2015 5.64 5.64 5.61 5.61 368,148
04/27/2015 5.63 5.6499 5.61 5.62 334,196
04/24/2015 5.68 5.6801 5.63 5.63 287,252
04/23/2015 5.67 5.69 5.65 5.68 491,252
04/22/2015 5.65 5.67 5.633 5.66 319,166
04/21/2015 5.62 5.64 5.61 5.64 280,433
04/20/2015 5.61 5.62 5.6 5.62 367,043
04/17/2015 5.6 5.6 5.57 5.59 371,048
04/16/2015 5.58 5.6 5.57 5.59 517,493
04/15/2015 5.6 5.6151 5.59 5.59 516,637
04/14/2015 5.6 5.62 5.59 5.6 284,495
04/13/2015 5.59 5.62 5.58 5.62 697,930
04/10/2015 5.59 5.6 5.574 5.6 206,059
04/09/2015 5.59 5.59 5.57 5.59 337,743
04/08/2015 5.57 5.59 5.57 5.58 470,948
04/07/2015 5.59 5.59 5.56 5.59 627,616
04/06/2015 5.6 5.6 5.57 5.57 372,329
04/02/2015 5.58 5.6 5.57 5.58 371,578
04/01/2015 5.56 5.58 5.5551 5.58 303,292
03/31/2015 5.53 5.57 5.53 5.54 328,447
03/30/2015 5.54 5.56 5.51 5.55 309,410
03/27/2015 5.55 5.55 5.51 5.53 301,783
03/26/2015 5.54 5.55 5.53 5.54 194,863
03/25/2015 5.52 5.54 5.51 5.54 223,169
03/24/2015 5.5 5.53 5.47 5.51 367,398
03/23/2015 5.49 5.51 5.47 5.48 403,289
03/20/2015 5.47 5.49 5.45 5.48 548,825
03/19/2015 5.51 5.52 5.45 5.49 409,893
03/18/2015 5.53 5.5393 5.46 5.49 455,198
03/17/2015 5.55 5.55 5.4801 5.53 456,581
03/16/2015 5.49 5.51 5.47 5.5 381,932
03/13/2015 5.48 5.51 5.4599 5.49 492,380
03/12/2015 5.54 5.54 5.46 5.46 547,057
03/11/2015 5.53 5.53 5.51 5.52 397,633
03/10/2015 5.54 5.54 5.51 5.52 304,834
03/09/2015 5.54 5.55 5.51 5.52 562,725
03/06/2015 5.57 5.58 5.52 5.56 459,224
03/05/2015 5.6 5.6 5.5556 5.57 485,496
03/04/2015 5.57 5.62 5.55 5.6 481,967
03/03/2015 5.58 5.58 5.52 5.58 491,458
03/02/2015 5.48 5.59 5.47 5.58 810,514
02/27/2015 5.55 5.57 5.48 5.49 795,069
02/26/2015 5.54 5.5697 5.49 5.53 1,050,777
02/25/2015 5.55 5.5601 5.5498 5.55 600,107
02/24/2015 5.5 5.58 5.4914 5.56 998,156
02/23/2015 5.45 5.51 5.43 5.49 1,045,484
02/20/2015 5.36 5.41 5.34 5.41 351,951
02/19/2015 5.38 5.38 5.33 5.34 440,348
02/18/2015 5.34 5.38 5.33 5.36 472,696
02/17/2015 5.39 5.39 5.34 5.34 319,889
02/13/2015 5.35 5.39 5.34 5.37 292,573
02/12/2015 5.34 5.37 5.3 5.34 504,061
02/11/2015 5.34 5.34 5.32 5.34 244,296
02/10/2015 5.29 5.34 5.28 5.34 348,484
02/09/2015 5.27 5.3 5.27 5.28 402,048
02/06/2015 5.26 5.2701 5.26 5.26 262,377
02/05/2015 5.28 5.3 5.27 5.28 491,217
02/04/2015 5.27 5.3 5.27 5.29 529,146
02/03/2015 5.26 5.29 5.25 5.27 269,074
02/02/2015 5.22 5.28 5.22 5.25 509,702
01/30/2015 5.23 5.26 5.23 5.25 305,899
01/29/2015 5.24 5.26 5.23 5.25 506,734
01/28/2015 5.26 5.28 5.21 5.24 714,738
01/27/2015 5.26 5.27 5.24 5.26 345,061
01/26/2015 5.27 5.3001 5.26 5.27 362,861
01/23/2015 5.26 5.29 5.25 5.29 469,757
01/22/2015 5.26 5.27 5.24 5.25 1,172,043
01/21/2015 5.24 5.27 5.24 5.26 343,249
01/20/2015 5.26 5.26 5.24 5.26 358,394
01/16/2015 5.22 5.27 5.22 5.27 439,569
01/15/2015 5.24 5.26 5.23 5.26 345,011
01/14/2015 5.24 5.25 5.23 5.23 375,648
01/13/2015 5.3 5.31 5.27 5.27 282,504
01/12/2015 5.28 5.3 5.27 5.29 229,916
01/09/2015 5.27 5.3 5.27 5.29 389,933
01/08/2015 5.26 5.3 5.25 5.29 345,177
01/07/2015 5.23 5.27 5.21 5.25 647,901
01/06/2015 5.26 5.271 5.21 5.22 808,333
01/05/2015 5.29 5.31 5.24 5.26 404,612
01/02/2015 5.29 5.33 5.28 5.31 257,613
12/31/2014 5.25 5.31 5.25 5.31 590,626
12/30/2014 5.23 5.27 5.22 5.24 1,005,342
12/29/2014 5.27 5.3 5.24 5.25 792,681
12/26/2014 5.33 5.34 5.3 5.32 536,378
12/24/2014 5.34 5.38 5.32 5.35 264,595
12/23/2014 5.34 5.4 5.32 5.36 529,141
12/22/2014 5.37 5.39 5.28 5.29 862,016
12/19/2014 5.38 5.43 5.38 5.39 746,199
12/18/2014 5.39 5.5 5.38 5.41 1,131,212
12/17/2014 5.27 5.37 5.26 5.35 787,955
12/16/2014 5.29 5.3 5.23 5.28 797,311
12/15/2014 5.39 5.41 5.33 5.33 565,792
12/12/2014 5.44 5.4488 5.395 5.41 333,036
12/11/2014 5.42 5.48 5.42 5.47 640,512
12/10/2014 5.42 5.465 5.39 5.44 786,170
12/09/2014 5.3 5.48 5.29 5.46 2,557,193
12/08/2014 5.35 5.35 5.31 5.32 703,945
12/05/2014 5.36 5.37 5.35 5.36 587,716
12/04/2014 5.37 5.39 5.36 5.39 549,926
12/03/2014 5.34 5.39 5.34 5.39 703,922
12/02/2014 5.34 5.372 5.3 5.37 578,134
12/01/2014 5.33 5.34 5.32 5.34 282,627
11/28/2014 5.33 5.35 5.32 5.35 213,860
11/26/2014 5.32 5.34 5.32 5.33 382,601
11/25/2014 5.3 5.34 5.28 5.34 495,908
11/24/2014 5.3 5.31 5.28 5.29 513,921
11/21/2014 5.31 5.325 5.3 5.3 306,931
11/20/2014 5.29 5.31 5.28 5.29 568,685
11/19/2014 5.3 5.32 5.29 5.31 451,481
11/18/2014 5.31 5.33 5.31 5.31 342,036
11/17/2014 5.35 5.3599 5.32 5.33 428,926
11/14/2014 5.33 5.36 5.33 5.36 296,159
11/13/2014 5.34 5.354 5.31 5.32 366,031
11/12/2014 5.33 5.34 5.31 5.34 443,504
11/11/2014 5.3 5.32 5.29 5.31 365,431
11/10/2014 5.31 5.32 5.29 5.3 509,577
11/07/2014 5.31 5.32 5.3 5.3 306,849
11/06/2014 5.31 5.33 5.31 5.31 726,816
11/05/2014 5.38 5.38 5.36 5.36 364,239
11/04/2014 5.35 5.41 5.35 5.38 1,099,639
11/03/2014 5.35 5.4 5.35 5.4 439,494
10/31/2014 5.35 5.36 5.33 5.36 542,207
10/30/2014 5.36 5.37 5.33 5.33 617,237
10/29/2014 5.39 5.4 5.37 5.37 430,996
10/28/2014 5.4 5.42 5.39 5.4 488,850
10/27/2014 5.4 5.42 5.3999 5.41 503,387
10/24/2014 5.38 5.42 5.38 5.41 459,695
10/23/2014 5.37 5.39 5.366 5.39 539,653
10/22/2014 5.38 5.39 5.34 5.36 522,371
10/21/2014 5.31 5.38 5.3 5.37 443,842
10/20/2014 5.32 5.34 5.3 5.31 502,910
10/17/2014 5.31 5.39 5.29 5.33 807,508
10/16/2014 5.23 5.35 5.2 5.32 616,031
10/15/2014 5.29 5.3 5.15 5.26 945,283
10/14/2014 5.39 5.39 5.31 5.32 763,402
10/13/2014 5.41 5.41 5.37 5.39 324,179
10/10/2014 5.4 5.41 5.37 5.41 447,192
10/09/2014 5.42 5.42 5.37 5.41 536,446
10/08/2014 5.43 5.45 5.41 5.44 288,134
10/07/2014 5.46 5.48 5.45 5.48 241,893
10/06/2014 5.46 5.481 5.45 5.48 354,542
10/03/2014 5.44 5.47 5.43 5.46 331,992
10/02/2014 5.45 5.46 5.43 5.45 587,878
10/01/2014 5.46 5.4851 5.45 5.47 381,898
09/30/2014 5.46 5.5 5.43 5.5 832,218
09/29/2014 5.45 5.46 5.42 5.45 274,302
09/26/2014 5.43 5.47 5.42 5.47 387,807
09/25/2014 5.44 5.46 5.43 5.44 473,168
09/24/2014 5.46 5.47 5.45 5.45 299,726
09/23/2014 5.46 5.47 5.44 5.47 670,076
09/22/2014 5.48 5.48 5.44 5.45 299,195
09/19/2014 5.47 5.49 5.46 5.46 350,346
09/18/2014 5.48 5.49 5.47 5.48 243,640
09/17/2014 5.48 5.5 5.47 5.47 399,591
09/16/2014 5.48 5.51 5.47 5.49 343,183
09/15/2014 5.52 5.52 5.49 5.49 337,026
09/12/2014 5.5 5.51 5.4932 5.51 437,510
09/11/2014 5.5 5.52 5.47 5.48 407,778
09/10/2014 5.49 5.51 5.49 5.49 408,169
09/09/2014 5.52 5.52 5.5 5.5 439,355
09/08/2014 5.52 5.52 5.5 5.51 429,651
09/05/2014 5.52 5.54 5.51 5.52 565,779
09/04/2014 5.54 5.55 5.52 5.54 450,833
09/03/2014 5.51 5.55 5.51 5.55 498,901
09/02/2014 5.5 5.53 5.49 5.52 464,959
08/29/2014 5.52 5.53 5.49 5.5 538,599
08/28/2014 5.52 5.53 5.49 5.5 957,894
08/27/2014 5.5 5.54 5.4998 5.53 824,449
08/26/2014 5.45 5.5 5.4303 5.5 908,491
08/25/2014 5.48 5.5 5.46 5.46 507,503
08/22/2014 5.5 5.51 5.48 5.5 367,417
08/21/2014 5.54 5.55 5.5 5.51 687,940
08/20/2014 5.52 5.55 5.52 5.52 541,741
08/19/2014 5.52 5.55 5.52 5.55 276,401
08/18/2014 5.53 5.55 5.51 5.51 479,493
08/15/2014 5.56 5.56 5.52 5.53 610,998
08/14/2014 5.54 5.57 5.53 5.57 393,589
08/13/2014 5.52 5.55 5.51 5.54 550,288
08/12/2014 5.54 5.56 5.52 5.52 300,683
08/11/2014 5.53 5.56 5.53 5.54 518,285
08/08/2014 5.47 5.56 5.47 5.55 940,717
08/07/2014 5.53 5.53 5.49 5.49 564,181
08/06/2014 5.52 5.54 5.47 5.53 559,999
08/05/2014 5.54 5.56 5.52 5.52 384,529
08/04/2014 5.59 5.6036 5.54 5.55 718,927
08/01/2014 5.62 5.64 5.59 5.6 432,719
07/31/2014 5.63 5.65 5.63 5.63 520,364
07/30/2014 5.68 5.7 5.65 5.65 475,244
07/29/2014 5.67 5.7 5.65 5.7 359,808
07/28/2014 5.73 5.73 5.64 5.65 581,910
07/25/2014 5.72 5.73 5.71 5.73 322,097
07/24/2014 5.71 5.72 5.7 5.71 314,215
07/23/2014 5.71 5.73 5.7 5.7 342,472
07/22/2014 5.69 5.73 5.69 5.71 300,035
07/21/2014 5.72 5.72 5.68 5.69 277,992
07/18/2014 5.73 5.74 5.6799 5.7 438,171
07/17/2014 5.72 5.73 5.69 5.73 500,767
07/16/2014 5.73 5.735 5.7 5.7 447,030
07/15/2014 5.73 5.735 5.71 5.72 426,497
07/14/2014 5.74 5.75 5.7 5.73 363,349
07/11/2014 5.7 5.73 5.69 5.73 246,089
07/10/2014 5.68 5.7 5.6751 5.69 330,858
07/09/2014 5.71 5.71 5.67 5.67 369,165
07/08/2014 5.71 5.73 5.7 5.73 333,454
07/07/2014 5.7 5.72 5.68 5.72 271,042
07/03/2014 5.73 5.73 5.71 5.72 184,594
07/02/2014 5.73 5.7334 5.7 5.71 420,358
07/01/2014 5.78 5.79 5.72 5.73 575,717
06/30/2014 5.76 5.79 5.74 5.79 449,707
06/27/2014 5.74 5.75 5.72 5.75 294,738
06/26/2014 5.73 5.74 5.72 5.73 240,256
06/25/2014 5.7 5.76 5.7 5.75 756,348
06/24/2014 5.67 5.71 5.66 5.71 700,448
06/23/2014 5.68 5.69 5.65 5.67 498,505
06/20/2014 5.68 5.69 5.65 5.67 406,533
06/19/2014 5.64 5.68 5.64 5.67 401,074
06/18/2014 5.65 5.67 5.62 5.65 993,499
06/17/2014 5.7 5.7 5.65 5.65 603,951
06/16/2014 5.7 5.71 5.68 5.7 208,948
06/13/2014 5.66 5.71 5.66 5.71 254,947
06/12/2014 5.68 5.69 5.66 5.66 341,291
06/11/2014 5.66 5.68 5.66 5.68 341,606
06/10/2014 5.67 5.68 5.66 5.67 481,986
06/09/2014 5.69 5.7 5.64 5.66 801,149
06/06/2014 5.69 5.69 5.67 5.68 279,718
06/05/2014 5.69 5.71 5.67 5.7 680,510
06/04/2014 5.67 5.69 5.6449 5.69 639,686
06/03/2014 5.73 5.74 5.66 5.66 674,966
06/02/2014 5.75 5.75 5.72 5.73 273,445
05/30/2014 5.74 5.76 5.73 5.75 628,153
05/29/2014 5.73 5.75 5.7 5.73 607,106
05/28/2014 5.68 5.759 5.66 5.72 845,972
05/27/2014 5.67 5.68 5.65 5.67 563,143
05/23/2014 5.69 5.7 5.68 5.68 331,057
05/22/2014 5.69 5.7 5.67 5.69 467,429
05/21/2014 5.65 5.68 5.65 5.67 527,539
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?