Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 5.45 | 5.54 | 5.45 | 5.53 | 5.53 | 243,300 |
| 26 Jan 2023 | 5.44 | 5.45 | 5.37 | 5.45 | 5.45 | 371,500 |
| 25 Jan 2023 | 5.45 | 5.46 | 5.38 | 5.39 | 5.39 | 280,000 |
| 24 Jan 2023 | 5.41 | 5.53 | 5.25 | 5.48 | 5.48 | 404,400 |
| 23 Jan 2023 | 5.42 | 5.51 | 5.41 | 5.48 | 5.48 | 203,900 |
| 20 Jan 2023 | 5.38 | 5.43 | 5.34 | 5.42 | 5.42 | 210,900 |
| 19 Jan 2023 | 5.36 | 5.39 | 5.33 | 5.35 | 5.35 | 181,300 |
| 18 Jan 2023 | 5.47 | 5.49 | 5.36 | 5.38 | 5.38 | 276,700 |
| 17 Jan 2023 | 5.40 | 5.45 | 5.40 | 5.42 | 5.42 | 205,000 |
| 13 Jan 2023 | 5.38 | 5.41 | 5.37 | 5.38 | 5.38 | 127,100 |
| 12 Jan 2023 | 5.39 | 5.43 | 5.38 | 5.40 | 5.40 | 165,200 |
| 11 Jan 2023 | 5.35 | 5.43 | 5.35 | 5.38 | 5.38 | 292,300 |
| 10 Jan 2023 | 5.38 | 5.39 | 5.32 | 5.34 | 5.34 | 257,800 |
| 09 Jan 2023 | 5.43 | 5.47 | 5.36 | 5.39 | 5.39 | 97,700 |
| 06 Jan 2023 | 5.31 | 5.39 | 5.29 | 5.39 | 5.39 | 85,000 |
| 05 Jan 2023 | 5.32 | 5.34 | 5.25 | 5.28 | 5.28 | 246,100 |
| 04 Jan 2023 | 5.42 | 5.44 | 5.31 | 5.36 | 5.36 | 227,400 |
| 03 Jan 2023 | 5.42 | 5.44 | 5.34 | 5.38 | 5.38 | 262,600 |
| 30 Dec 2022 | 5.23 | 5.41 | 5.19 | 5.41 | 5.41 | 962,400 |
| 29 Dec 2022 | 5.21 | 5.27 | 5.20 | 5.23 | 5.23 | 265,200 |
| 29 Dec 2022 | 0.04 Dividend | |||||
| 28 Dec 2022 | 5.23 | 5.26 | 5.21 | 5.22 | 5.18 | 207,200 |
| 27 Dec 2022 | 5.27 | 5.29 | 5.21 | 5.22 | 5.18 | 242,600 |
| 23 Dec 2022 | 5.24 | 5.28 | 5.24 | 5.27 | 5.23 | 160,900 |
| 22 Dec 2022 | 5.28 | 5.28 | 5.20 | 5.22 | 5.18 | 548,300 |
| 21 Dec 2022 | 5.27 | 5.33 | 5.27 | 5.31 | 5.27 | 553,900 |
| 20 Dec 2022 | 5.30 | 5.33 | 5.24 | 5.24 | 5.20 | 514,900 |
| 19 Dec 2022 | 5.31 | 5.37 | 5.30 | 5.30 | 5.26 | 166,200 |
| 16 Dec 2022 | 5.30 | 5.36 | 5.29 | 5.34 | 5.30 | 284,200 |
| 15 Dec 2022 | 5.32 | 5.35 | 5.29 | 5.31 | 5.27 | 303,800 |
| 14 Dec 2022 | 5.37 | 5.43 | 5.32 | 5.35 | 5.31 | 262,100 |
| 13 Dec 2022 | 5.46 | 5.48 | 5.39 | 5.39 | 5.35 | 349,100 |
| 12 Dec 2022 | 5.34 | 5.39 | 5.33 | 5.38 | 5.34 | 133,000 |
| 09 Dec 2022 | 5.38 | 5.41 | 5.32 | 5.32 | 5.28 | 312,300 |
| 08 Dec 2022 | 5.44 | 5.45 | 5.39 | 5.41 | 5.37 | 350,100 |
| 07 Dec 2022 | 5.42 | 5.49 | 5.41 | 5.42 | 5.38 | 253,600 |
| 06 Dec 2022 | 5.44 | 5.49 | 5.41 | 5.41 | 5.37 | 310,300 |
| 05 Dec 2022 | 5.48 | 5.49 | 5.44 | 5.45 | 5.41 | 141,900 |
| 02 Dec 2022 | 5.45 | 5.53 | 5.45 | 5.49 | 5.45 | 146,700 |
| 01 Dec 2022 | 5.51 | 5.53 | 5.48 | 5.52 | 5.48 | 212,800 |
| 01 Dec 2022 | 0.04 Dividend | |||||
| 30 Nov 2022 | 5.43 | 5.53 | 5.43 | 5.53 | 5.45 | 204,900 |
| 29 Nov 2022 | 5.43 | 5.45 | 5.39 | 5.43 | 5.35 | 271,500 |
| 28 Nov 2022 | 5.48 | 5.49 | 5.41 | 5.43 | 5.35 | 127,200 |
| 25 Nov 2022 | 5.50 | 5.52 | 5.47 | 5.48 | 5.40 | 60,600 |
| 23 Nov 2022 | 5.46 | 5.52 | 5.44 | 5.49 | 5.41 | 153,500 |
| 22 Nov 2022 | 5.42 | 5.47 | 5.41 | 5.45 | 5.37 | 155,300 |
| 21 Nov 2022 | 5.42 | 5.45 | 5.38 | 5.42 | 5.34 | 144,300 |
| 18 Nov 2022 | 5.41 | 5.45 | 5.39 | 5.43 | 5.35 | 322,000 |
| 17 Nov 2022 | 5.28 | 5.38 | 5.28 | 5.37 | 5.29 | 570,100 |
| 16 Nov 2022 | 5.28 | 5.34 | 5.25 | 5.32 | 5.24 | 480,000 |
| 15 Nov 2022 | 5.29 | 5.33 | 5.25 | 5.28 | 5.20 | 379,700 |
| 14 Nov 2022 | 5.27 | 5.27 | 5.23 | 5.23 | 5.15 | 122,400 |
| 11 Nov 2022 | 5.33 | 5.34 | 5.26 | 5.28 | 5.20 | 263,100 |
| 10 Nov 2022 | 5.25 | 5.35 | 5.25 | 5.34 | 5.26 | 233,400 |
| 09 Nov 2022 | 5.21 | 5.22 | 5.15 | 5.15 | 5.07 | 176,800 |
| 08 Nov 2022 | 5.24 | 5.27 | 5.19 | 5.24 | 5.16 | 193,900 |
| 07 Nov 2022 | 5.24 | 5.24 | 5.18 | 5.23 | 5.15 | 274,200 |
| 04 Nov 2022 | 5.22 | 5.25 | 5.17 | 5.22 | 5.14 | 125,900 |
| 03 Nov 2022 | 5.14 | 5.21 | 5.12 | 5.16 | 5.08 | 154,300 |
| 02 Nov 2022 | 5.16 | 5.22 | 5.13 | 5.15 | 5.07 | 459,300 |
| 01 Nov 2022 | 5.20 | 5.22 | 5.16 | 5.17 | 5.09 | 425,000 |
| 01 Nov 2022 | 0.04 Dividend | |||||
| 31 Oct 2022 | 5.23 | 5.24 | 5.21 | 5.22 | 5.10 | 181,700 |
| 28 Oct 2022 | 5.17 | 5.23 | 5.16 | 5.23 | 5.11 | 231,600 |
| 27 Oct 2022 | 5.18 | 5.21 | 5.16 | 5.17 | 5.05 | 123,600 |
| 26 Oct 2022 | 5.18 | 5.20 | 5.16 | 5.18 | 5.06 | 132,800 |
| 25 Oct 2022 | 5.12 | 5.19 | 5.12 | 5.19 | 5.07 | 298,500 |
| 24 Oct 2022 | 5.10 | 5.13 | 5.07 | 5.10 | 4.99 | 225,100 |
| 21 Oct 2022 | 5.00 | 5.09 | 4.98 | 5.09 | 4.98 | 241,600 |
| 20 Oct 2022 | 5.05 | 5.10 | 4.99 | 5.00 | 4.89 | 280,100 |
| 19 Oct 2022 | 5.14 | 5.15 | 5.05 | 5.06 | 4.95 | 177,600 |
| 18 Oct 2022 | 5.16 | 5.20 | 5.11 | 5.14 | 5.02 | 138,800 |
| 17 Oct 2022 | 5.07 | 5.14 | 5.07 | 5.09 | 4.98 | 192,200 |
| 14 Oct 2022 | 5.09 | 5.13 | 5.01 | 5.03 | 4.92 | 250,200 |
| 13 Oct 2022 | 4.94 | 5.09 | 4.93 | 5.05 | 4.94 | 351,800 |
| 12 Oct 2022 | 4.98 | 5.09 | 4.97 | 5.02 | 4.91 | 456,900 |
| 11 Oct 2022 | 4.98 | 5.06 | 4.95 | 4.96 | 4.85 | 283,300 |
| 10 Oct 2022 | 5.02 | 5.06 | 4.97 | 5.00 | 4.89 | 196,000 |
| 07 Oct 2022 | 5.07 | 5.08 | 4.97 | 5.02 | 4.91 | 221,400 |
| 06 Oct 2022 | 5.15 | 5.16 | 5.08 | 5.09 | 4.98 | 160,000 |
| 05 Oct 2022 | 5.17 | 5.19 | 5.10 | 5.16 | 5.04 | 271,700 |
| 04 Oct 2022 | 5.14 | 5.20 | 5.10 | 5.20 | 5.08 | 350,800 |
| 03 Oct 2022 | 4.98 | 5.06 | 4.96 | 5.04 | 4.93 | 193,500 |
| 03 Oct 2022 | 0.04 Dividend | |||||
| 30 Sept 2022 | 5.04 | 5.08 | 4.96 | 5.00 | 4.85 | 480,300 |
| 29 Sept 2022 | 5.08 | 5.09 | 4.99 | 5.04 | 4.89 | 314,100 |
| 28 Sept 2022 | 5.05 | 5.14 | 5.01 | 5.10 | 4.95 | 456,500 |
| 27 Sept 2022 | 5.05 | 5.09 | 5.02 | 5.03 | 4.88 | 989,600 |
| 26 Sept 2022 | 5.06 | 5.10 | 5.00 | 5.04 | 4.89 | 241,400 |
| 23 Sept 2022 | 5.10 | 5.13 | 5.05 | 5.07 | 4.92 | 532,400 |
| 22 Sept 2022 | 5.17 | 5.17 | 5.14 | 5.16 | 5.00 | 183,600 |
| 21 Sept 2022 | 5.27 | 5.28 | 5.18 | 5.18 | 5.02 | 224,200 |
| 20 Sept 2022 | 5.31 | 5.31 | 5.23 | 5.26 | 5.10 | 169,000 |
| 19 Sept 2022 | 5.28 | 5.33 | 5.26 | 5.33 | 5.17 | 163,800 |
| 16 Sept 2022 | 5.30 | 5.32 | 5.25 | 5.30 | 5.14 | 229,600 |
| 15 Sept 2022 | 5.36 | 5.40 | 5.29 | 5.31 | 5.15 | 214,900 |
| 14 Sept 2022 | 5.36 | 5.40 | 5.33 | 5.38 | 5.22 | 116,500 |
| 13 Sept 2022 | 5.39 | 5.40 | 5.33 | 5.34 | 5.18 | 178,700 |
| 12 Sept 2022 | 5.46 | 5.47 | 5.43 | 5.45 | 5.29 | 268,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
