PPR - Voya Prime Rate Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20194.76004.79004.75004.78004.7800168,800
Jun 13, 20194.77004.78004.76004.76004.7600100,300
Jun 12, 20194.75004.78004.75004.77004.7700186,700
Jun 11, 20194.72004.76004.72004.76004.7600247,700
Jun 10, 20194.75004.76004.72004.72004.7200194,700
Jun 07, 20194.74004.75004.72004.72004.7200241,200
Jun 07, 20190.028 Dividend
Jun 06, 20194.74004.76004.74004.74004.7120368,900
Jun 05, 20194.74004.77004.73004.74004.7120157,000
Jun 04, 20194.72004.75004.72004.73004.7021253,400
Jun 03, 20194.72004.74004.70004.71004.6822365,800
May 31, 20194.78004.78004.73004.73004.7021363,500
May 30, 20194.76004.79004.74004.79004.7617361,500
May 29, 20194.78004.81004.73004.76004.7319358,100
May 28, 20194.81004.82004.78004.78004.7518178,100
May 24, 20194.80004.81004.77004.81004.7816176,900
May 23, 20194.79004.79004.76004.78004.7518254,200
May 22, 20194.81004.82004.78004.78004.7518431,200
May 21, 20194.78004.81004.78004.80004.7716246,000
May 20, 20194.78004.81004.77004.78004.7518177,500
May 17, 20194.81004.82004.78004.78004.7518176,800
May 16, 20194.78004.82004.78004.80004.7716289,600
May 15, 20194.78004.81004.77004.78004.7518353,200
May 14, 20194.78004.79004.78004.78004.7518134,200
May 13, 20194.78004.79004.77004.77004.7418257,500
May 10, 20194.79004.81004.79004.80004.771695,500
May 09, 20194.79004.80004.78004.78004.7518165,000
May 09, 20190.027 Dividend
May 08, 20194.81004.84004.81004.83004.7746250,600
May 07, 20194.85004.85004.81004.82004.7647255,400
May 06, 20194.84004.87004.84004.85004.7944156,000
May 03, 20194.83004.87004.83004.86004.8043186,900
May 02, 20194.84004.86004.83004.83004.7746321,500
May 01, 20194.85004.86004.84004.84004.7845219,100
Apr 30, 20194.86004.87004.83004.86004.8043269,500
Apr 29, 20194.82004.86004.81004.85004.7944247,700
Apr 26, 20194.82004.84004.81004.81004.7549256,000
Apr 25, 20194.84004.85004.81004.81004.7549207,500
Apr 24, 20194.85004.87004.84004.84004.7845313,700
Apr 23, 20194.82004.86004.82004.85004.7944367,100
Apr 22, 20194.84004.85004.82004.82004.7647159,500
Apr 18, 20194.84004.86004.84004.85004.7944142,100
Apr 17, 20194.83004.86004.83004.83004.7746272,500
Apr 16, 20194.82004.86004.82004.83004.7746191,600
Apr 15, 20194.84004.85004.83004.83004.7746186,300
Apr 12, 20194.88004.88004.84004.84004.7845257,300
Apr 11, 20194.88004.89004.86004.89004.8339250,300
Apr 10, 20194.87004.89004.87004.88004.8241265,400
Apr 09, 20194.86004.87004.85004.86004.8043387,500
Apr 09, 20190.028 Dividend
Apr 08, 20194.87004.88004.87004.88004.7964193,400
Apr 05, 20194.85004.89004.85004.87004.7865207,900
Apr 04, 20194.81004.86004.81004.85004.7669408,500
Apr 03, 20194.81004.84004.80004.82004.7374170,100
Apr 02, 20194.80004.85004.79004.81004.7276626,600
Apr 01, 20194.77004.84004.77004.81004.7276302,200
Mar 29, 20194.74004.78004.73004.78004.6981487,000
Mar 28, 20194.75004.75004.74004.74004.6588204,300
Mar 27, 20194.75004.76004.74004.75004.6686320,100
Mar 26, 20194.77004.78004.76004.76004.6784310,600
Mar 25, 20194.75004.76004.74004.76004.6784308,000
Mar 22, 20194.75004.76004.73004.74004.6588607,100
Mar 21, 20194.75004.77004.73004.73004.64892,191,700
Mar 20, 20194.78004.80004.75004.76004.67841,013,500
Mar 19, 20194.76004.78004.75004.77004.6883945,200
Mar 18, 20194.77004.77004.75004.76004.6784342,300
Mar 15, 20194.76004.77004.75004.76004.6784287,300
Mar 14, 20194.75004.77004.74004.75004.6686247,700
Mar 13, 20194.75004.77004.74004.76004.6784260,600
Mar 12, 20194.76004.77004.74004.74004.6588715,700
Mar 11, 20194.76004.78004.76004.76004.6784190,000
Mar 08, 20194.76004.77004.74004.77004.6883195,700
Mar 08, 20190.026 Dividend
Mar 07, 20194.80004.80004.77004.79004.6824256,300
Mar 06, 20194.80004.81004.79004.79004.6824238,200
Mar 05, 20194.82004.82004.79004.79004.6824234,000
Mar 04, 20194.82004.83004.79004.80004.6921189,700
Mar 01, 20194.83004.84004.81004.83004.72151,036,000
Feb 28, 20194.83004.84004.82004.82004.7117287,900
Feb 27, 20194.83004.84004.81004.82004.7117687,100
Feb 26, 20194.86004.87004.82004.82004.7117480,500
Feb 25, 20194.88004.90004.82004.87004.7606477,800
Feb 22, 20194.78004.87004.77004.87004.7606988,400
Feb 21, 20194.75004.78004.75004.78004.6726486,300
Feb 20, 20194.73004.77004.72004.75004.6433449,100
Feb 19, 20194.71004.73004.71004.73004.6237286,800
Feb 15, 20194.69004.72004.69004.71004.6042388,600
Feb 14, 20194.68004.69004.67004.69004.5846336,000
Feb 13, 20194.67004.70004.66004.68004.5748348,500
Feb 12, 20194.69004.70004.66004.66004.5553420,300
Feb 11, 20194.67004.69004.65004.68004.5748625,700
Feb 08, 20194.65004.66004.64004.66004.5553255,200
Feb 08, 20190.027 Dividend
Feb 07, 20194.67004.69004.66004.67004.5387316,300
Feb 06, 20194.68004.72004.67004.67004.5387483,900
Feb 05, 20194.72004.74004.67004.68004.5484669,200
Feb 04, 20194.75004.75004.71004.71004.5775401,200
Feb 01, 20194.72004.75004.72004.75004.6164206,900
Jan 31, 20194.72004.74004.67004.73004.5970403,400
Jan 30, 20194.71004.73004.70004.72004.5873241,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...