Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voya Prime Rate Trust (NY: PPR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 04, 2021 4.670 4.670 4.670 0 +0.00(+0.00%)
Jun 03, 2021 4.670 4.680 4.660 4.670 230,063 +0.00(+0.11%)
Jun 02, 2021 4.670 4.680 4.660 4.665 695,387 -0.00(-0.11%)
Jun 01, 2021 4.680 4.680 4.670 4.670 388,065 -0.01(-0.21%)
May 28, 2021 4.690 4.700 4.670 4.680 582,196 +0.00(+0.00%)
May 27, 2021 4.680 4.693 4.650 4.680 862,951 -0.01(-0.21%)
May 26, 2021 4.690 4.700 4.680 4.690 982,644 +0.00(+0.00%)
May 25, 2021 4.620 4.690 4.620 4.690 1,971,645 +0.12(+2.63%)
May 24, 2021 4.590 4.600 4.570 4.570 309,819 -0.03(-0.65%)
May 21, 2021 4.580 4.600 4.580 4.600 181,264 +0.03(+0.66%)
May 20, 2021 4.570 4.590 4.570 4.570 467,182 -0.01(-0.22%)
May 19, 2021 4.560 4.580 4.560 4.580 230,756 +0.00(+0.00%)
May 18, 2021 4.560 4.580 4.560 4.580 436,439 +0.02(+0.44%)
May 17, 2021 4.580 4.580 4.560 4.560 164,287 -0.01(-0.22%)
May 14, 2021 4.590 4.600 4.560 4.570 382,159 +0.01(+0.22%)
May 13, 2021 4.540 4.575 4.540 4.560 210,633 +0.02(+0.44%)
May 12, 2021 4.550 4.560 4.540 4.540 202,839 -0.01(-0.22%)
May 11, 2021 4.560 4.570 4.550 4.550 215,281 -0.02(-0.44%)
May 10, 2021 4.580 4.580 4.560 4.570 315,859 +0.00(+0.00%)
May 07, 2021 4.580 4.600 4.570 4.570 213,276 -0.01(-0.22%)
May 06, 2021 4.580 4.590 4.580 4.580 163,028 +0.00(+0.00%)
May 05, 2021 4.580 4.600 4.580 4.580 237,432 +0.00(+0.00%)
May 04, 2021 4.580 4.600 4.580 4.580 291,324 -0.00(-0.11%)
May 03, 2021 4.570 4.600 4.570 4.585 209,552 +0.01(+0.33%)
Apr 30, 2021 4.580 4.580 4.570 4.570 160,700 -0.00(-0.11%)
Apr 29, 2021 4.570 4.590 4.570 4.575 244,477 +0.00(+0.11%)
Apr 28, 2021 4.560 4.590 4.560 4.570 229,183 +0.00(+0.00%)
Apr 27, 2021 4.570 4.580 4.560 4.570 242,921 +0.01(+0.22%)
Apr 26, 2021 4.540 4.580 4.540 4.560 454,562 -0.03(-0.65%)
Apr 23, 2021 4.600 4.600 4.580 4.590 276,100 -0.01(-0.22%)
Apr 22, 2021 4.610 4.610 4.590 4.600 145,003 -0.01(-0.22%)
Apr 21, 2021 4.640 4.640 4.590 4.610 316,806 -0.01(-0.22%)
Apr 20, 2021 4.640 4.640 4.600 4.620 554,417 -0.01(-0.22%)
Apr 19, 2021 4.630 4.650 4.620 4.630 582,053 +0.00(+0.00%)
Apr 16, 2021 4.640 4.640 4.620 4.630 330,000 -0.01(-0.22%)
Apr 15, 2021 4.650 4.650 4.630 4.640 470,100 -0.01(-0.22%)
Apr 14, 2021 4.650 4.670 4.630 4.650 441,321 +0.01(+0.22%)
Apr 13, 2021 4.660 4.660 4.640 4.640 188,479 -0.01(-0.22%)
Apr 12, 2021 4.660 4.660 4.640 4.650 395,116 -0.01(-0.21%)
Apr 09, 2021 4.690 4.690 4.650 4.660 370,000 -0.04(-0.85%)
Apr 08, 2021 4.680 4.705 4.670 4.700 223,005 +0.01(+0.21%)
Apr 07, 2021 4.670 4.700 4.670 4.690 313,901 +0.01(+0.21%)
Apr 06, 2021 4.670 4.690 4.655 4.680 174,124 +0.02(+0.43%)
Apr 05, 2021 4.660 4.690 4.652 4.660 235,991 -0.00(-0.11%)
Apr 01, 2021 4.640 4.680 4.640 4.665 569,400 +0.03(+0.54%)
Mar 31, 2021 4.640 4.650 4.640 4.640 314,923 +0.00(+0.11%)
Mar 30, 2021 4.630 4.640 4.623 4.635 456,978 +0.00(+0.11%)
Mar 29, 2021 4.630 4.640 4.620 4.630 322,601 -0.01(-0.22%)
Mar 26, 2021 4.640 4.650 4.630 4.640 428,000 +0.00(+0.00%)
Mar 25, 2021 4.640 4.640 4.630 4.640 261,412 +0.01(+0.22%)
Mar 24, 2021 4.630 4.640 4.630 4.630 206,898 -0.01(-0.22%)
Mar 23, 2021 4.620 4.650 4.620 4.640 168,212 +0.02(+0.43%)
Mar 22, 2021 4.630 4.640 4.620 4.620 287,471 -0.01(-0.22%)
Mar 19, 2021 4.620 4.640 4.620 4.630 164,100 +0.00(+0.00%)
Mar 18, 2021 4.640 4.650 4.630 4.630 231,078 -0.01(-0.22%)
Mar 17, 2021 4.650 4.660 4.640 4.640 205,315 -0.01(-0.22%)
Mar 16, 2021 4.660 4.670 4.640 4.650 323,662 -0.01(-0.21%)
Mar 15, 2021 4.640 4.660 4.640 4.660 338,790 +0.02(+0.43%)
Mar 12, 2021 4.640 4.650 4.630 4.640 254,000 -0.02(-0.43%)
Mar 11, 2021 4.650 4.670 4.640 4.660 339,650 +0.01(+0.22%)
Mar 10, 2021 4.650 4.660 4.630 4.650 443,547 +0.00(+0.00%)
Mar 09, 2021 4.640 4.660 4.640 4.650 221,018 +0.00(+0.00%)
Mar 08, 2021 4.610 4.660 4.610 4.650 587,785 +0.03(+0.65%)
Mar 05, 2021 4.620 4.630 4.600 4.620 282,000 +0.01(+0.22%)
Mar 04, 2021 4.640 4.650 4.600 4.610 358,173 -0.02(-0.43%)
Mar 03, 2021 4.630 4.650 4.620 4.630 199,929 -0.02(-0.43%)
Mar 02, 2021 4.650 4.650 4.630 4.650 240,597 +0.01(+0.22%)
Mar 01, 2021 4.640 4.660 4.630 4.640 181,675 +0.01(+0.22%)
Feb 26, 2021 4.630 4.660 4.610 4.630 519,000 +0.01(+0.22%)
Feb 25, 2021 4.590 4.655 4.590 4.620 1,423,089 +0.07(+1.54%)
Feb 24, 2021 4.550 4.580 4.540 4.550 369,232 +0.01(+0.22%)
Feb 23, 2021 4.541 4.560 4.540 4.540 306,776 +0.00(+0.00%)
Feb 22, 2021 4.530 4.550 4.521 4.540 238,027 +0.02(+0.44%)
Feb 19, 2021 4.530 4.540 4.500 4.520 603,500 +0.00(+0.00%)
Feb 18, 2021 4.530 4.540 4.520 4.520 344,987 -0.02(-0.44%)
Feb 17, 2021 4.550 4.554 4.530 4.540 364,240 -0.01(-0.22%)
Feb 16, 2021 4.570 4.580 4.535 4.550 322,524 -0.02(-0.44%)
Feb 12, 2021 4.560 4.580 4.550 4.570 334,300 +0.02(+0.44%)
Feb 11, 2021 4.550 4.560 4.542 4.550 181,100 +0.01(+0.22%)
Feb 10, 2021 4.550 4.560 4.540 4.540 254,178 -0.01(-0.22%)
Feb 09, 2021 4.550 4.560 4.540 4.550 195,467 -0.01(-0.22%)
Feb 08, 2021 4.590 4.600 4.560 4.560 243,114 -0.02(-0.44%)
Feb 05, 2021 4.550 4.580 4.540 4.580 404,300 +0.04(+0.88%)
Feb 04, 2021 4.530 4.550 4.530 4.540 271,108 +0.01(+0.22%)
Feb 03, 2021 4.500 4.540 4.500 4.530 320,070 +0.04(+0.89%)
Feb 02, 2021 4.520 4.530 4.490 4.490 588,263 -0.02(-0.44%)
Feb 01, 2021 4.520 4.530 4.510 4.510 243,183 +0.01(+0.22%)
Jan 29, 2021 4.510 4.520 4.500 4.500 304,800 +0.01(+0.22%)
Jan 28, 2021 4.530 4.540 4.490 4.490 338,372 -0.02(-0.44%)
Jan 27, 2021 4.540 4.540 4.510 4.510 259,480 -0.03(-0.66%)
Jan 26, 2021 4.550 4.560 4.540 4.540 257,840 +0.00(+0.00%)
Jan 25, 2021 4.550 4.570 4.530 4.540 492,076 -0.01(-0.22%)
Jan 22, 2021 4.510 4.550 4.510 4.550 404,400 +0.04(+0.89%)
Jan 21, 2021 4.480 4.540 4.480 4.510 1,012,665 +0.04(+0.89%)
Jan 20, 2021 4.490 4.520 4.460 4.470 814,306 -0.01(-0.22%)
Jan 19, 2021 4.470 4.500 4.470 4.480 788,166 +0.01(+0.22%)
Jan 15, 2021 4.480 4.495 4.470 4.470 1,037,000 -0.03(-0.67%)
Jan 14, 2021 4.500 4.510 4.490 4.500 991,224 +0.01(+0.22%)
Jan 13, 2021 4.460 4.509 4.460 4.490 1,360,861 +0.02(+0.45%)
Jan 12, 2021 4.450 4.480 4.450 4.470 510,941 +0.01(+0.22%)
Jan 11, 2021 4.450 4.475 4.440 4.460 225,860 +0.01(+0.22%)
Jan 08, 2021 4.440 4.470 4.440 4.450 263,100 +0.00(+0.00%)
Jan 07, 2021 4.440 4.470 4.435 4.450 275,194 +0.03(+0.68%)
Jan 06, 2021 4.410 4.450 4.390 4.420 633,818 +0.02(+0.45%)
Jan 05, 2021 4.410 4.440 4.400 4.400 622,337 -0.01(-0.23%)
Jan 04, 2021 4.470 4.490 4.410 4.410 710,028 -0.06(-1.34%)
Dec 31, 2020 4.470 4.470 4.470 381,189 -0.01(-0.22%)
Dec 30, 2020 4.490 4.510 4.480 4.480 381,189 -0.02(-0.44%)
Dec 29, 2020 4.500 4.520 4.490 4.500 511,168 +0.00(+0.00%)
Dec 28, 2020 4.480 4.511 4.470 4.500 908,027 +0.00(+0.00%)
Dec 24, 2020 4.480 4.500 4.475 4.500 515,600 +0.02(+0.45%)
Dec 23, 2020 4.490 4.490 4.470 4.480 1,109,249 +0.00(+0.00%)
Dec 22, 2020 4.480 4.496 4.450 4.480 832,502 +0.00(+0.00%)
Dec 21, 2020 4.490 4.500 4.480 4.480 480,197 -0.01(-0.22%)
Dec 18, 2020 4.500 4.510 4.480 4.490 199,100 +0.00(+0.00%)
Dec 17, 2020 4.510 4.520 4.490 4.490 317,485 -0.02(-0.44%)
Dec 16, 2020 4.500 4.510 4.500 4.510 237,187 -0.01(-0.22%)
Dec 15, 2020 4.480 4.530 4.480 4.520 384,933 +0.04(+0.89%)
Dec 14, 2020 4.480 4.490 4.460 4.480 198,935 +0.02(+0.45%)
Dec 11, 2020 4.480 4.500 4.450 4.460 380,900 -0.03(-0.67%)
Dec 10, 2020 4.480 4.510 4.480 4.490 457,519 +0.00(+0.00%)
Dec 09, 2020 4.480 4.500 4.480 4.490 241,931 +0.01(+0.32%)
Dec 08, 2020 4.466 4.496 4.466 4.476 313,627 +0.02(+0.45%)
Dec 07, 2020 4.486 4.505 4.456 4.456 1,373,335 -0.03(-0.67%)
Dec 04, 2020 4.476 4.505 4.476 4.486 439,710 +0.02(+0.45%)
Dec 03, 2020 4.486 4.496 4.466 4.466 313,889 -0.02(-0.44%)
Dec 02, 2020 4.466 4.486 4.456 4.486 141,023 +0.00(+0.00%)
Dec 01, 2020 4.456 4.486 4.456 4.486 156,925 +0.03(+0.67%)
Nov 30, 2020 4.426 4.456 4.426 4.456 254,903 +0.02(+0.45%)
Nov 27, 2020 4.436 4.446 4.426 4.436 131,923 -0.01(-0.22%)
Nov 25, 2020 4.436 4.446 4.426 4.446 273,176 -0.02(-0.45%)
Nov 24, 2020 4.436 4.466 4.406 4.466 407,433 +0.03(+0.67%)
Nov 23, 2020 4.456 4.456 4.426 4.436 485,281 +0.04(+0.91%)
Nov 20, 2020 4.406 4.426 4.396 4.396 262,140 -0.01(-0.23%)
Nov 19, 2020 4.386 4.426 4.386 4.406 241,376 +0.02(+0.45%)
Nov 18, 2020 4.386 4.406 4.378 4.386 176,518 +0.00(+0.00%)
Nov 17, 2020 4.346 4.396 4.346 4.386 246,775 +0.02(+0.46%)
Nov 16, 2020 4.346 4.376 4.346 4.366 329,044 +0.01(+0.23%)
Nov 13, 2020 4.356 4.366 4.336 4.356 469,405 +0.02(+0.46%)
Nov 12, 2020 4.346 4.356 4.336 4.336 210,596 -0.02(-0.46%)
Nov 11, 2020 4.316 4.366 4.316 4.356 331,184 +0.04(+0.92%)
Nov 10, 2020 4.316 4.326 4.306 4.316 177,472 -0.01(-0.23%)
Nov 09, 2020 4.286 4.326 4.266 4.326 516,375 +0.09(+2.20%)
Nov 06, 2020 4.233 4.243 4.203 4.233 423,898 -0.01(-0.23%)
Nov 05, 2020 4.193 4.253 4.193 4.243 276,701 +0.07(+1.67%)
Nov 04, 2020 4.193 4.223 4.173 4.173 503,414 -0.02(-0.47%)
Nov 03, 2020 4.193 4.213 4.173 4.193 464,760 +0.00(+0.00%)
Nov 02, 2020 4.183 4.223 4.183 4.193 432,996 +0.01(+0.24%)
Oct 30, 2020 4.203 4.213 4.173 4.183 259,854 -0.03(-0.71%)
Oct 29, 2020 4.203 4.223 4.203 4.213 205,001 +0.01(+0.24%)
Oct 28, 2020 4.243 4.253 4.193 4.203 290,483 -0.07(-1.63%)
Oct 27, 2020 4.263 4.283 4.253 4.273 358,291 +0.00(+0.00%)
Oct 26, 2020 4.302 4.302 4.253 4.273 479,624 -0.04(-0.92%)
Oct 23, 2020 4.352 4.352 4.293 4.312 168,472 -0.02(-0.46%)
Oct 22, 2020 4.322 4.342 4.312 4.332 270,931 +0.01(+0.23%)
Oct 21, 2020 4.332 4.332 4.312 4.322 155,146 -0.01(-0.23%)
Oct 20, 2020 4.312 4.372 4.283 4.332 392,739 +0.01(+0.23%)
Oct 19, 2020 4.322 4.349 4.302 4.322 256,023 +0.00(+0.00%)
Oct 16, 2020 4.352 4.352 4.312 4.322 272,233 -0.04(-0.91%)
Oct 15, 2020 4.372 4.372 4.342 4.362 184,542 -0.01(-0.23%)
Oct 14, 2020 4.352 4.402 4.352 4.372 231,934 +0.02(+0.46%)
Oct 13, 2020 4.382 4.402 4.347 4.352 110,444 -0.03(-0.68%)
Oct 12, 2020 4.392 4.402 4.382 4.382 91,201 +0.00(+0.00%)
Oct 09, 2020 4.382 4.402 4.382 4.382 135,562 -0.01(-0.14%)
Oct 08, 2020 4.368 4.408 4.368 4.388 143,114 +0.02(+0.45%)
Oct 07, 2020 4.378 4.388 4.358 4.368 182,623 +0.00(+0.00%)
Oct 06, 2020 4.358 4.388 4.358 4.368 157,863 +0.00(+0.00%)
Oct 05, 2020 4.368 4.398 4.368 4.368 188,739 -0.01(-0.23%)
Oct 02, 2020 4.348 4.388 4.338 4.378 285,413 +0.02(+0.45%)
Oct 01, 2020 4.368 4.388 4.358 4.358 154,803 -0.01(-0.23%)
Sep 30, 2020 4.358 4.388 4.338 4.368 3,163,983 +0.00(+0.00%)
Sep 29, 2020 4.358 4.378 4.358 4.368 571,140 +0.00(+0.00%)
Sep 28, 2020 4.388 4.415 4.353 4.368 482,853 -0.01(-0.23%)
Sep 25, 2020 4.368 4.398 4.368 4.378 261,485 -0.01(-0.23%)
Sep 24, 2020 4.398 4.428 4.368 4.388 767,126 -0.03(-0.67%)
Sep 23, 2020 4.437 4.457 4.418 4.418 243,627 -0.02(-0.45%)
Sep 22, 2020 4.467 4.477 4.437 4.437 232,082 -0.02(-0.44%)
Sep 21, 2020 4.447 4.467 4.447 4.457 424,409 +0.00(+0.00%)
Sep 18, 2020 4.457 4.487 4.408 4.457 77,234 +0.01(+0.22%)
Sep 17, 2020 4.447 4.487 4.447 4.447 190,446 -0.02(-0.44%)
Sep 16, 2020 4.447 4.467 4.447 4.467 115,712 +0.02(+0.45%)
Sep 15, 2020 4.457 4.467 4.447 4.447 98,527 -0.01(-0.22%)
Sep 14, 2020 4.428 4.467 4.428 4.457 210,247 +0.02(+0.45%)
Sep 11, 2020 4.418 4.442 4.418 4.437 125,089 +0.00(+0.00%)
Sep 10, 2020 4.398 4.447 4.398 4.437 257,294 +0.02(+0.45%)
Sep 09, 2020 4.368 4.418 4.368 4.418 100,845 +0.04(+1.00%)
Sep 08, 2020 4.384 4.394 4.374 4.374 201,632 -0.02(-0.45%)
Sep 04, 2020 4.374 4.404 4.374 4.394 165,389 +0.02(+0.45%)
Sep 03, 2020 4.374 4.394 4.374 4.374 125,949 -0.02(-0.45%)
Sep 02, 2020 4.384 4.394 4.384 4.394 94,970 +0.01(+0.23%)
Sep 01, 2020 4.354 4.384 4.354 4.384 136,595 +0.03(+0.68%)
Aug 31, 2020 4.374 4.384 4.354 4.354 350,930 -0.03(-0.68%)
Aug 28, 2020 4.364 4.384 4.364 4.384 166,807 +0.01(+0.23%)
Aug 27, 2020 4.364 4.384 4.364 4.374 318,835 +0.01(+0.23%)
Aug 26, 2020 4.354 4.384 4.354 4.364 197,632 +0.00(+0.00%)
Aug 25, 2020 4.384 4.389 4.335 4.364 366,665 -0.03(-0.67%)
Aug 24, 2020 4.374 4.394 4.374 4.394 85,508 +0.03(+0.68%)
Aug 21, 2020 4.364 4.384 4.364 4.364 233,449 +0.00(+0.00%)
Aug 20, 2020 4.384 4.384 4.354 4.364 403,617 -0.02(-0.45%)
Aug 19, 2020 4.384 4.394 4.374 4.384 122,378 -0.01(-0.22%)
Aug 18, 2020 4.374 4.394 4.374 4.394 132,654 +0.00(+0.00%)
Aug 17, 2020 4.364 4.394 4.364 4.394 157,667 +0.03(+0.68%)
Aug 14, 2020 4.374 4.379 4.359 4.364 207,826 -0.02(-0.45%)
Aug 13, 2020 4.344 4.394 4.344 4.384 159,489 +0.02(+0.45%)
Aug 12, 2020 4.344 4.364 4.344 4.364 151,933 +0.02(+0.45%)
Aug 11, 2020 4.344 4.374 4.344 4.344 96,012 +0.00(+0.00%)
Aug 10, 2020 4.315 4.354 4.315 4.344 167,415 +0.03(+0.69%)
Aug 07, 2020 4.335 4.338 4.315 4.315 103,204 -0.01(-0.13%)
Aug 06, 2020 4.320 4.340 4.320 4.320 85,809 +0.01(+0.23%)
Aug 05, 2020 4.310 4.340 4.310 4.310 198,333 +0.01(+0.23%)
Aug 04, 2020 4.291 4.328 4.291 4.301 340,949 +0.01(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.