Voya Asia Pacific High Dividend Equity Income Fund (IAE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 6.35 | 6.36 | 6.35 | 6.35 | 6.35 | 5,573 |
| 20 May 2024 | 6.41 | 6.41 | 6.38 | 6.38 | 6.38 | 19,600 |
| 17 May 2024 | 6.35 | 6.41 | 6.35 | 6.40 | 6.40 | 25,900 |
| 16 May 2024 | 6.33 | 6.37 | 6.33 | 6.36 | 6.36 | 9,100 |
| 15 May 2024 | 6.31 | 6.36 | 6.18 | 6.35 | 6.35 | 22,300 |
| 14 May 2024 | 6.26 | 6.31 | 6.26 | 6.30 | 6.30 | 16,700 |
| 13 May 2024 | 6.28 | 6.31 | 6.28 | 6.28 | 6.28 | 9,200 |
| 10 May 2024 | 6.21 | 6.26 | 6.21 | 6.22 | 6.22 | 20,400 |
| 09 May 2024 | 6.17 | 6.21 | 6.11 | 6.19 | 6.19 | 67,300 |
| 08 May 2024 | 6.14 | 6.18 | 6.13 | 6.15 | 6.15 | 24,000 |
| 07 May 2024 | 6.18 | 6.19 | 6.15 | 6.16 | 6.16 | 14,100 |
| 06 May 2024 | 6.19 | 6.22 | 6.16 | 6.20 | 6.20 | 20,000 |
| 03 May 2024 | 6.24 | 6.24 | 6.16 | 6.17 | 6.17 | 35,500 |
| 02 May 2024 | 6.13 | 6.22 | 6.11 | 6.22 | 6.22 | 28,300 |
| 01 May 2024 | 6.08 | 6.11 | 6.06 | 6.09 | 6.09 | 30,800 |
| 01 May 2024 | 0.065 Dividend | |||||
| 30 Apr 2024 | 6.16 | 6.17 | 6.13 | 6.15 | 6.09 | 5,500 |
| 29 Apr 2024 | 6.14 | 6.21 | 6.13 | 6.21 | 6.14 | 20,300 |
| 26 Apr 2024 | 6.09 | 6.13 | 6.09 | 6.13 | 6.07 | 23,600 |
| 25 Apr 2024 | 6.02 | 6.06 | 6.02 | 6.06 | 6.00 | 7,900 |
| 24 Apr 2024 | 6.04 | 6.07 | 6.03 | 6.03 | 5.97 | 20,100 |
| 23 Apr 2024 | 5.98 | 6.03 | 5.96 | 6.00 | 5.94 | 36,600 |
| 22 Apr 2024 | 5.95 | 5.97 | 5.93 | 5.97 | 5.91 | 47,400 |
| 19 Apr 2024 | 5.95 | 5.95 | 5.90 | 5.90 | 5.84 | 30,200 |
| 18 Apr 2024 | 5.95 | 5.99 | 5.94 | 5.94 | 5.88 | 9,300 |
| 17 Apr 2024 | 5.93 | 5.95 | 5.91 | 5.91 | 5.85 | 40,000 |
| 16 Apr 2024 | 5.96 | 5.96 | 5.90 | 5.94 | 5.88 | 51,900 |
| 15 Apr 2024 | 6.07 | 6.07 | 5.97 | 6.00 | 5.94 | 37,800 |
| 12 Apr 2024 | 6.06 | 6.08 | 6.00 | 6.01 | 5.95 | 24,300 |
| 11 Apr 2024 | 6.11 | 6.14 | 6.11 | 6.12 | 6.06 | 19,000 |
| 10 Apr 2024 | 6.10 | 6.11 | 6.07 | 6.07 | 6.01 | 15,200 |
| 09 Apr 2024 | 6.13 | 6.16 | 6.13 | 6.14 | 6.08 | 20,700 |
| 08 Apr 2024 | 6.14 | 6.14 | 6.11 | 6.11 | 6.05 | 13,000 |
| 05 Apr 2024 | 6.15 | 6.15 | 6.09 | 6.09 | 6.03 | 17,700 |
| 04 Apr 2024 | 6.16 | 6.22 | 6.12 | 6.13 | 6.07 | 19,300 |
| 03 Apr 2024 | 6.15 | 6.17 | 6.13 | 6.13 | 6.07 | 21,800 |
| 02 Apr 2024 | 6.18 | 6.19 | 6.15 | 6.15 | 6.09 | 23,900 |
| 01 Apr 2024 | 6.19 | 6.24 | 6.16 | 6.16 | 6.09 | 36,100 |
| 01 Apr 2024 | 0.16 Dividend | |||||
| 28 Mar 2024 | 6.32 | 6.36 | 6.32 | 6.33 | 6.10 | 38,100 |
| 27 Mar 2024 | 6.29 | 6.31 | 6.29 | 6.30 | 6.08 | 24,700 |
| 26 Mar 2024 | 6.31 | 6.31 | 6.28 | 6.28 | 6.06 | 14,600 |
| 25 Mar 2024 | 6.27 | 6.29 | 6.24 | 6.28 | 6.06 | 9,300 |
| 22 Mar 2024 | 6.27 | 6.28 | 6.26 | 6.27 | 6.05 | 11,700 |
| 21 Mar 2024 | 6.26 | 6.28 | 6.24 | 6.26 | 6.04 | 14,700 |
| 20 Mar 2024 | 6.16 | 6.24 | 6.16 | 6.22 | 6.00 | 24,900 |
| 19 Mar 2024 | 6.23 | 6.23 | 6.16 | 6.17 | 5.95 | 31,800 |
| 18 Mar 2024 | 6.27 | 6.29 | 6.22 | 6.24 | 6.02 | 24,100 |
| 15 Mar 2024 | 6.25 | 6.27 | 6.24 | 6.24 | 6.02 | 20,800 |
| 14 Mar 2024 | 6.30 | 6.30 | 6.24 | 6.24 | 6.02 | 16,000 |
| 13 Mar 2024 | 6.28 | 6.30 | 6.27 | 6.27 | 6.05 | 35,300 |
| 12 Mar 2024 | 6.30 | 6.30 | 6.29 | 6.30 | 6.08 | 26,700 |
| 11 Mar 2024 | 6.29 | 6.29 | 6.27 | 6.28 | 6.06 | 33,600 |
| 08 Mar 2024 | 6.25 | 6.28 | 6.23 | 6.27 | 6.05 | 13,300 |
| 07 Mar 2024 | 6.20 | 6.23 | 6.16 | 6.21 | 5.99 | 26,200 |
| 06 Mar 2024 | 6.15 | 6.19 | 6.12 | 6.17 | 5.95 | 20,700 |
| 05 Mar 2024 | 6.14 | 6.15 | 6.08 | 6.08 | 5.86 | 47,900 |
| 04 Mar 2024 | 6.13 | 6.14 | 6.12 | 6.13 | 5.91 | 25,300 |
| 01 Mar 2024 | 6.10 | 6.13 | 6.09 | 6.13 | 5.91 | 13,900 |
| 29 Feb 2024 | 6.09 | 6.10 | 6.06 | 6.08 | 5.86 | 36,000 |
| 28 Feb 2024 | 6.09 | 6.09 | 6.06 | 6.06 | 5.84 | 15,700 |
| 27 Feb 2024 | 6.13 | 6.14 | 6.10 | 6.12 | 5.90 | 27,800 |
| 26 Feb 2024 | 6.13 | 6.14 | 6.09 | 6.09 | 5.87 | 17,400 |
| 23 Feb 2024 | 6.10 | 6.16 | 6.10 | 6.13 | 5.91 | 46,400 |
| 22 Feb 2024 | 6.13 | 6.13 | 6.07 | 6.09 | 5.87 | 88,600 |
| 21 Feb 2024 | 6.07 | 6.10 | 6.06 | 6.09 | 5.87 | 41,900 |
| 20 Feb 2024 | 6.05 | 6.06 | 6.03 | 6.05 | 5.83 | 83,300 |
| 16 Feb 2024 | 6.06 | 6.06 | 6.00 | 6.04 | 5.83 | 28,800 |
| 15 Feb 2024 | 6.01 | 6.03 | 6.00 | 6.02 | 5.81 | 48,700 |
| 14 Feb 2024 | 5.93 | 6.00 | 5.93 | 6.00 | 5.79 | 19,100 |
| 13 Feb 2024 | 5.97 | 5.97 | 5.88 | 5.89 | 5.68 | 11,500 |
| 12 Feb 2024 | 5.97 | 6.00 | 5.97 | 5.98 | 5.77 | 48,300 |
| 09 Feb 2024 | 5.96 | 5.96 | 5.91 | 5.94 | 5.73 | 12,200 |
| 08 Feb 2024 | 5.96 | 5.96 | 5.90 | 5.93 | 5.72 | 6,700 |
| 07 Feb 2024 | 5.97 | 5.97 | 5.91 | 5.95 | 5.74 | 54,200 |
| 06 Feb 2024 | 5.90 | 5.96 | 5.90 | 5.94 | 5.73 | 32,800 |
| 05 Feb 2024 | 5.76 | 5.83 | 5.76 | 5.83 | 5.62 | 40,800 |
| 02 Feb 2024 | 5.83 | 5.83 | 5.58 | 5.79 | 5.58 | 177,900 |
| 01 Feb 2024 | 5.75 | 5.82 | 5.75 | 5.81 | 5.60 | 109,300 |
| 31 Jan 2024 | 5.77 | 5.82 | 5.70 | 5.71 | 5.51 | 182,000 |
| 30 Jan 2024 | 5.78 | 5.78 | 5.73 | 5.76 | 5.56 | 99,300 |
| 29 Jan 2024 | 5.83 | 5.84 | 5.79 | 5.80 | 5.59 | 83,600 |
| 26 Jan 2024 | 5.82 | 5.83 | 5.79 | 5.80 | 5.59 | 10,800 |
| 25 Jan 2024 | 5.80 | 5.82 | 5.76 | 5.80 | 5.59 | 123,100 |
| 24 Jan 2024 | 5.76 | 5.80 | 5.72 | 5.76 | 5.56 | 65,700 |
| 23 Jan 2024 | 5.65 | 5.71 | 5.64 | 5.70 | 5.50 | 76,300 |
| 22 Jan 2024 | 5.62 | 5.65 | 5.61 | 5.62 | 5.42 | 167,100 |
| 19 Jan 2024 | 5.67 | 5.70 | 5.64 | 5.69 | 5.49 | 65,200 |
| 18 Jan 2024 | 5.72 | 5.73 | 5.63 | 5.64 | 5.44 | 156,000 |
| 17 Jan 2024 | 5.81 | 5.84 | 5.70 | 5.70 | 5.50 | 54,400 |
| 16 Jan 2024 | 5.90 | 5.91 | 5.84 | 5.85 | 5.64 | 48,700 |
| 12 Jan 2024 | 5.89 | 5.94 | 5.89 | 5.94 | 5.73 | 42,400 |
| 11 Jan 2024 | 5.83 | 5.90 | 5.83 | 5.85 | 5.64 | 50,800 |
| 10 Jan 2024 | 5.83 | 5.87 | 5.82 | 5.84 | 5.63 | 28,100 |
| 09 Jan 2024 | 5.86 | 5.88 | 5.80 | 5.83 | 5.62 | 35,600 |
| 08 Jan 2024 | 5.93 | 5.95 | 5.87 | 5.87 | 5.66 | 25,900 |
| 05 Jan 2024 | 5.90 | 6.00 | 5.88 | 5.93 | 5.72 | 44,000 |
| 04 Jan 2024 | 5.85 | 5.92 | 5.85 | 5.88 | 5.67 | 7,700 |
| 03 Jan 2024 | 5.91 | 5.94 | 5.84 | 5.86 | 5.65 | 31,300 |
| 02 Jan 2024 | 5.99 | 6.00 | 5.97 | 5.99 | 5.78 | 8,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.