Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 5.85 | 5.91 | 5.83 | 5.88 | 5.88 | 187,600 |
| 26 May 2022 | 5.73 | 5.86 | 5.73 | 5.83 | 5.83 | 311,800 |
| 25 May 2022 | 5.64 | 5.72 | 5.61 | 5.70 | 5.70 | 263,300 |
| 24 May 2022 | 5.62 | 5.67 | 5.56 | 5.64 | 5.64 | 379,400 |
| 23 May 2022 | 5.54 | 5.63 | 5.54 | 5.62 | 5.62 | 272,300 |
| 20 May 2022 | 5.58 | 5.60 | 5.46 | 5.51 | 5.51 | 264,500 |
| 19 May 2022 | 5.52 | 5.61 | 5.50 | 5.53 | 5.53 | 213,100 |
| 18 May 2022 | 5.70 | 5.72 | 5.56 | 5.57 | 5.57 | 313,700 |
| 17 May 2022 | 5.64 | 5.73 | 5.63 | 5.73 | 5.73 | 213,200 |
| 16 May 2022 | 5.56 | 5.60 | 5.53 | 5.59 | 5.59 | 138,900 |
| 13 May 2022 | 5.52 | 5.58 | 5.52 | 5.55 | 5.55 | 143,200 |
| 12 May 2022 | 5.49 | 5.53 | 5.39 | 5.49 | 5.49 | 288,700 |
| 11 May 2022 | 5.52 | 5.61 | 5.48 | 5.48 | 5.48 | 169,500 |
| 10 May 2022 | 5.56 | 5.58 | 5.48 | 5.53 | 5.53 | 231,000 |
| 09 May 2022 | 5.58 | 5.58 | 5.48 | 5.49 | 5.49 | 152,900 |
| 06 May 2022 | 5.64 | 5.65 | 5.56 | 5.62 | 5.62 | 230,700 |
| 05 May 2022 | 5.72 | 5.75 | 5.61 | 5.66 | 5.66 | 221,300 |
| 04 May 2022 | 5.69 | 5.77 | 5.63 | 5.76 | 5.76 | 209,000 |
| 03 May 2022 | 5.66 | 5.69 | 5.64 | 5.68 | 5.68 | 111,300 |
| 02 May 2022 | 5.71 | 5.72 | 5.59 | 5.66 | 5.66 | 206,000 |
| 02 May 2022 | 0.04 Dividend | |||||
| 29 Apr 2022 | 5.80 | 5.84 | 5.72 | 5.75 | 5.71 | 178,900 |
| 28 Apr 2022 | 5.78 | 5.83 | 5.75 | 5.81 | 5.77 | 162,400 |
| 27 Apr 2022 | 5.73 | 5.79 | 5.72 | 5.73 | 5.69 | 146,900 |
| 26 Apr 2022 | 5.80 | 5.83 | 5.72 | 5.74 | 5.70 | 171,800 |
| 25 Apr 2022 | 5.80 | 5.85 | 5.74 | 5.85 | 5.81 | 163,700 |
| 22 Apr 2022 | 5.86 | 5.90 | 5.79 | 5.82 | 5.78 | 228,700 |
| 21 Apr 2022 | 5.91 | 5.95 | 5.83 | 5.84 | 5.80 | 252,000 |
| 20 Apr 2022 | 5.89 | 5.92 | 5.87 | 5.88 | 5.84 | 249,900 |
| 19 Apr 2022 | 5.84 | 5.88 | 5.84 | 5.87 | 5.83 | 370,600 |
| 18 Apr 2022 | 5.85 | 5.87 | 5.81 | 5.86 | 5.82 | 143,100 |
| 14 Apr 2022 | 5.88 | 5.88 | 5.82 | 5.85 | 5.81 | 161,500 |
| 13 Apr 2022 | 5.84 | 5.88 | 5.84 | 5.88 | 5.84 | 159,500 |
| 12 Apr 2022 | 5.83 | 5.88 | 5.80 | 5.82 | 5.78 | 254,600 |
| 11 Apr 2022 | 5.86 | 5.89 | 5.78 | 5.78 | 5.74 | 236,500 |
| 08 Apr 2022 | 5.82 | 5.90 | 5.82 | 5.87 | 5.83 | 139,000 |
| 07 Apr 2022 | 5.81 | 5.87 | 5.77 | 5.83 | 5.79 | 198,200 |
| 06 Apr 2022 | 5.84 | 5.90 | 5.75 | 5.79 | 5.75 | 225,800 |
| 05 Apr 2022 | 5.90 | 5.90 | 5.83 | 5.86 | 5.82 | 250,200 |
| 04 Apr 2022 | 5.87 | 5.88 | 5.81 | 5.86 | 5.82 | 339,900 |
| 01 Apr 2022 | 5.85 | 5.88 | 5.80 | 5.85 | 5.81 | 318,500 |
| 01 Apr 2022 | 0.04 Dividend | |||||
| 31 Mar 2022 | 5.93 | 5.96 | 5.86 | 5.86 | 5.78 | 377,700 |
| 30 Mar 2022 | 5.90 | 5.94 | 5.90 | 5.92 | 5.84 | 175,900 |
| 29 Mar 2022 | 5.89 | 5.95 | 5.87 | 5.93 | 5.85 | 215,500 |
| 28 Mar 2022 | 5.83 | 5.86 | 5.80 | 5.85 | 5.77 | 172,300 |
| 25 Mar 2022 | 5.82 | 5.83 | 5.76 | 5.81 | 5.73 | 226,900 |
| 24 Mar 2022 | 5.81 | 5.85 | 5.77 | 5.79 | 5.71 | 199,900 |
| 23 Mar 2022 | 5.84 | 5.85 | 5.78 | 5.80 | 5.72 | 212,400 |
| 22 Mar 2022 | 5.85 | 5.90 | 5.84 | 5.87 | 5.79 | 128,800 |
| 21 Mar 2022 | 5.86 | 5.92 | 5.78 | 5.83 | 5.75 | 220,300 |
| 18 Mar 2022 | 5.80 | 5.83 | 5.78 | 5.81 | 5.73 | 150,400 |
| 17 Mar 2022 | 5.70 | 5.83 | 5.69 | 5.82 | 5.74 | 219,500 |
| 16 Mar 2022 | 5.61 | 5.73 | 5.61 | 5.70 | 5.62 | 241,800 |
| 15 Mar 2022 | 5.53 | 5.60 | 5.49 | 5.60 | 5.52 | 247,800 |
| 14 Mar 2022 | 5.60 | 5.62 | 5.45 | 5.48 | 5.40 | 320,100 |
| 11 Mar 2022 | 5.65 | 5.71 | 5.60 | 5.60 | 5.52 | 236,900 |
| 10 Mar 2022 | 5.63 | 5.66 | 5.61 | 5.64 | 5.56 | 124,000 |
| 09 Mar 2022 | 5.71 | 5.71 | 5.66 | 5.67 | 5.59 | 143,400 |
| 08 Mar 2022 | 5.64 | 5.74 | 5.61 | 5.64 | 5.56 | 292,000 |
| 07 Mar 2022 | 5.77 | 5.77 | 5.62 | 5.65 | 5.57 | 177,400 |
| 04 Mar 2022 | 5.75 | 5.77 | 5.72 | 5.77 | 5.69 | 150,900 |
| 03 Mar 2022 | 5.86 | 5.91 | 5.76 | 5.77 | 5.69 | 205,100 |
| 02 Mar 2022 | 5.77 | 5.85 | 5.77 | 5.85 | 5.77 | 202,600 |
| 01 Mar 2022 | 5.89 | 5.89 | 5.72 | 5.77 | 5.69 | 232,200 |
| 01 Mar 2022 | 0.04 Dividend | |||||
| 28 Feb 2022 | 5.85 | 5.92 | 5.83 | 5.90 | 5.78 | 219,600 |
| 25 Feb 2022 | 5.78 | 5.90 | 5.71 | 5.90 | 5.78 | 203,800 |
| 24 Feb 2022 | 5.50 | 5.76 | 5.50 | 5.76 | 5.64 | 344,300 |
| 23 Feb 2022 | 5.75 | 5.78 | 5.69 | 5.71 | 5.59 | 229,100 |
| 22 Feb 2022 | 5.85 | 5.87 | 5.68 | 5.70 | 5.58 | 228,700 |
| 18 Feb 2022 | 5.82 | 5.90 | 5.82 | 5.89 | 5.77 | 204,900 |
| 17 Feb 2022 | 5.91 | 5.93 | 5.81 | 5.83 | 5.71 | 402,900 |
| 16 Feb 2022 | 5.98 | 5.99 | 5.90 | 5.98 | 5.86 | 277,000 |
| 15 Feb 2022 | 5.94 | 6.01 | 5.94 | 5.99 | 5.87 | 178,700 |
| 14 Feb 2022 | 5.94 | 5.95 | 5.86 | 5.89 | 5.77 | 348,400 |
| 11 Feb 2022 | 6.01 | 6.03 | 5.91 | 5.95 | 5.83 | 435,800 |
| 10 Feb 2022 | 6.02 | 6.04 | 5.99 | 6.01 | 5.89 | 496,100 |
| 09 Feb 2022 | 6.05 | 6.08 | 6.04 | 6.07 | 5.95 | 291,300 |
| 08 Feb 2022 | 5.97 | 6.04 | 5.97 | 6.01 | 5.89 | 181,000 |
| 07 Feb 2022 | 6.10 | 6.10 | 5.96 | 5.99 | 5.87 | 255,100 |
| 04 Feb 2022 | 6.03 | 6.08 | 6.01 | 6.05 | 5.93 | 146,800 |
| 03 Feb 2022 | 6.14 | 6.17 | 6.04 | 6.04 | 5.92 | 164,200 |
| 02 Feb 2022 | 6.20 | 6.20 | 6.14 | 6.18 | 6.05 | 172,500 |
| 01 Feb 2022 | 6.09 | 6.21 | 6.06 | 6.21 | 6.08 | 302,700 |
| 01 Feb 2022 | 0.04 Dividend | |||||
| 31 Jan 2022 | 6.03 | 6.13 | 6.02 | 6.12 | 5.96 | 344,200 |
| 28 Jan 2022 | 5.90 | 6.03 | 5.87 | 6.03 | 5.87 | 363,800 |
| 27 Jan 2022 | 5.97 | 6.02 | 5.85 | 5.90 | 5.74 | 273,900 |
| 26 Jan 2022 | 6.00 | 6.04 | 5.90 | 5.92 | 5.76 | 244,300 |
| 25 Jan 2022 | 5.89 | 5.96 | 5.80 | 5.93 | 5.77 | 199,300 |
| 24 Jan 2022 | 5.84 | 5.93 | 5.55 | 5.92 | 5.76 | 652,700 |
| 21 Jan 2022 | 6.12 | 6.13 | 5.89 | 5.91 | 5.75 | 481,600 |
| 20 Jan 2022 | 6.25 | 6.26 | 6.13 | 6.15 | 5.99 | 265,800 |
| 19 Jan 2022 | 6.22 | 6.26 | 6.20 | 6.22 | 6.05 | 524,800 |
| 18 Jan 2022 | 6.22 | 6.25 | 6.15 | 6.19 | 6.02 | 332,900 |
| 14 Jan 2022 | 6.21 | 6.26 | 6.16 | 6.26 | 6.09 | 306,000 |
| 13 Jan 2022 | 6.30 | 6.30 | 6.20 | 6.20 | 6.03 | 265,500 |
| 12 Jan 2022 | 6.23 | 6.30 | 6.23 | 6.28 | 6.11 | 314,000 |
| 11 Jan 2022 | 6.16 | 6.22 | 6.13 | 6.19 | 6.02 | 284,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
