Voya Prime Rate Trust Historical Stock Prices

PPR 
$5.21
*  
0.04
0.76%
Get PPR Alerts
*Delayed - data as of Sep. 3, 2015 11:22 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 02-SEP-2014 TO 02-SEP-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.
11:22  5.24  5.26  5.21  5.21 94,846
09/02/2015 5.24 5.27 5.23 5.25 177,277
09/01/2015 5.16 5.24 5.16 5.23 212,052
08/31/2015 5.16 5.23 5.16 5.21 317,230
08/28/2015 5.15 5.23 5.15 5.21 385,391
08/27/2015 5.2 5.24 5.16 5.18 493,847
08/26/2015 5.1 5.21 5.1 5.2 520,813
08/25/2015 5.14 5.18 5.11 5.16 386,288
08/24/2015 5 5.1 4.62 5.07 776,956
08/21/2015 5.25 5.27 5.18 5.18 523,861
08/20/2015 5.22 5.25 5.21 5.25 222,771
08/19/2015 5.25 5.26 5.19 5.23 517,122
08/18/2015 5.27 5.3 5.25 5.26 235,473
08/17/2015 5.34 5.34 5.2599 5.26 300,518
08/14/2015 5.31 5.34 5.29 5.34 181,905
08/13/2015 5.29 5.33 5.29 5.31 192,832
08/12/2015 5.3 5.31 5.26 5.31 291,225
08/11/2015 5.33 5.3849 5.28 5.29 659,500
08/10/2015 5.31 5.34 5.31 5.31 297,629
08/07/2015 5.37 5.37 5.3 5.31 352,781
08/06/2015 5.4 5.41 5.33 5.35 337,982
08/05/2015 5.4 5.41 5.38 5.41 334,275
08/04/2015 5.39 5.42 5.38 5.4 230,680
08/03/2015 5.36 5.45 5.36 5.42 559,110
07/31/2015 5.39 5.4102 5.38 5.39 307,479
07/30/2015 5.43 5.45 5.41 5.43 544,795
07/29/2015 5.39 5.44 5.34 5.42 581,172
07/28/2015 5.31 5.433 5.29 5.38 697,684
07/27/2015 5.34 5.4 5.3 5.3 972,159
07/24/2015 5.36 5.37 5.33 5.35 249,223
07/23/2015 5.38 5.4 5.37 5.38 268,614
07/22/2015 5.4 5.41 5.35 5.3699 488,757
07/21/2015 5.37 5.4 5.37 5.4 437,825
07/20/2015 5.37 5.38 5.37 5.38 238,625
07/17/2015 5.36 5.38 5.34 5.37 349,908
07/16/2015 5.37 5.37 5.35 5.37 265,315
07/15/2015 5.36 5.38 5.33 5.35 391,570
07/14/2015 5.34 5.37 5.3101 5.36 350,038
07/13/2015 5.32 5.38 5.32 5.32 560,658
07/10/2015 5.31 5.3399 5.31 5.32 293,847
07/09/2015 5.38 5.39 5.3 5.3 465,151
07/08/2015 5.38 5.39 5.33 5.37 552,708
07/07/2015 5.35 5.39 5.35 5.39 307,171
07/06/2015 5.31 5.38 5.29 5.36 582,326
07/02/2015 5.33 5.34 5.29 5.33 273,257
07/01/2015 5.31 5.33 5.3 5.31 393,122
06/30/2015 5.26 5.34 5.25 5.25 691,528
06/29/2015 5.32 5.33 5.27 5.27 581,947
06/26/2015 5.4 5.4 5.3 5.32 737,597
06/25/2015 5.42 5.43 5.38 5.39 391,216
06/24/2015 5.46 5.46 5.42 5.43 258,775
06/23/2015 5.43 5.46 5.42 5.46 303,082
06/22/2015 5.46 5.46 5.42 5.43 283,415
06/19/2015 5.43 5.45 5.43 5.44 178,212
06/18/2015 5.45 5.47 5.42 5.43 296,974
06/17/2015 5.46 5.47 5.45 5.46 203,341
06/16/2015 5.44 5.47 5.43 5.46 241,593
06/15/2015 5.47 5.47 5.44 5.45 107,983
06/12/2015 5.49 5.49 5.44 5.47 230,921
06/11/2015 5.47 5.5 5.47 5.5 248,272
06/10/2015 5.48 5.49 5.47 5.47 344,988
06/09/2015 5.49 5.49 5.47 5.49 302,465
06/08/2015 5.47 5.48 5.45 5.47 181,895
06/05/2015 5.45 5.49 5.44 5.49 194,307
06/04/2015 5.45 5.47 5.42 5.44 506,700
06/03/2015 5.46 5.49 5.45 5.46 258,373
06/02/2015 5.46 5.47 5.44 5.47 258,060
06/01/2015 5.46 5.47 5.44 5.45 355,918
05/29/2015 5.5 5.52 5.45 5.45 409,906
05/28/2015 5.52 5.54 5.5 5.51 347,941
05/27/2015 5.55 5.55 5.52 5.53 355,802
05/26/2015 5.52 5.55 5.51 5.52 300,109
05/22/2015 5.59 5.59 5.53 5.53 274,569
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
*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?