Australia markets closed

Voya Global Equity Dividend and Premium Opportunity Fund (IGD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.53+0.08 (+1.47%)
At close: 04:00PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20235.455.545.455.535.53243,300
26 Jan 20235.445.455.375.455.45371,500
25 Jan 20235.455.465.385.395.39280,000
24 Jan 20235.415.535.255.485.48404,400
23 Jan 20235.425.515.415.485.48203,900
20 Jan 20235.385.435.345.425.42210,900
19 Jan 20235.365.395.335.355.35181,300
18 Jan 20235.475.495.365.385.38276,700
17 Jan 20235.405.455.405.425.42205,000
13 Jan 20235.385.415.375.385.38127,100
12 Jan 20235.395.435.385.405.40165,200
11 Jan 20235.355.435.355.385.38292,300
10 Jan 20235.385.395.325.345.34257,800
09 Jan 20235.435.475.365.395.3997,700
06 Jan 20235.315.395.295.395.3985,000
05 Jan 20235.325.345.255.285.28246,100
04 Jan 20235.425.445.315.365.36227,400
03 Jan 20235.425.445.345.385.38262,600
30 Dec 20225.235.415.195.415.41962,400
29 Dec 20225.215.275.205.235.23265,200
29 Dec 20220.04 Dividend
28 Dec 20225.235.265.215.225.18207,200
27 Dec 20225.275.295.215.225.18242,600
23 Dec 20225.245.285.245.275.23160,900
22 Dec 20225.285.285.205.225.18548,300
21 Dec 20225.275.335.275.315.27553,900
20 Dec 20225.305.335.245.245.20514,900
19 Dec 20225.315.375.305.305.26166,200
16 Dec 20225.305.365.295.345.30284,200
15 Dec 20225.325.355.295.315.27303,800
14 Dec 20225.375.435.325.355.31262,100
13 Dec 20225.465.485.395.395.35349,100
12 Dec 20225.345.395.335.385.34133,000
09 Dec 20225.385.415.325.325.28312,300
08 Dec 20225.445.455.395.415.37350,100
07 Dec 20225.425.495.415.425.38253,600
06 Dec 20225.445.495.415.415.37310,300
05 Dec 20225.485.495.445.455.41141,900
02 Dec 20225.455.535.455.495.45146,700
01 Dec 20225.515.535.485.525.48212,800
01 Dec 20220.04 Dividend
30 Nov 20225.435.535.435.535.45204,900
29 Nov 20225.435.455.395.435.35271,500
28 Nov 20225.485.495.415.435.35127,200
25 Nov 20225.505.525.475.485.4060,600
23 Nov 20225.465.525.445.495.41153,500
22 Nov 20225.425.475.415.455.37155,300
21 Nov 20225.425.455.385.425.34144,300
18 Nov 20225.415.455.395.435.35322,000
17 Nov 20225.285.385.285.375.29570,100
16 Nov 20225.285.345.255.325.24480,000
15 Nov 20225.295.335.255.285.20379,700
14 Nov 20225.275.275.235.235.15122,400
11 Nov 20225.335.345.265.285.20263,100
10 Nov 20225.255.355.255.345.26233,400
09 Nov 20225.215.225.155.155.07176,800
08 Nov 20225.245.275.195.245.16193,900
07 Nov 20225.245.245.185.235.15274,200
04 Nov 20225.225.255.175.225.14125,900
03 Nov 20225.145.215.125.165.08154,300
02 Nov 20225.165.225.135.155.07459,300
01 Nov 20225.205.225.165.175.09425,000
01 Nov 20220.04 Dividend
31 Oct 20225.235.245.215.225.10181,700
28 Oct 20225.175.235.165.235.11231,600
27 Oct 20225.185.215.165.175.05123,600
26 Oct 20225.185.205.165.185.06132,800
25 Oct 20225.125.195.125.195.07298,500
24 Oct 20225.105.135.075.104.99225,100
21 Oct 20225.005.094.985.094.98241,600
20 Oct 20225.055.104.995.004.89280,100
19 Oct 20225.145.155.055.064.95177,600
18 Oct 20225.165.205.115.145.02138,800
17 Oct 20225.075.145.075.094.98192,200
14 Oct 20225.095.135.015.034.92250,200
13 Oct 20224.945.094.935.054.94351,800
12 Oct 20224.985.094.975.024.91456,900
11 Oct 20224.985.064.954.964.85283,300
10 Oct 20225.025.064.975.004.89196,000
07 Oct 20225.075.084.975.024.91221,400
06 Oct 20225.155.165.085.094.98160,000
05 Oct 20225.175.195.105.165.04271,700
04 Oct 20225.145.205.105.205.08350,800
03 Oct 20224.985.064.965.044.93193,500
03 Oct 20220.04 Dividend
30 Sept 20225.045.084.965.004.85480,300
29 Sept 20225.085.094.995.044.89314,100
28 Sept 20225.055.145.015.104.95456,500
27 Sept 20225.055.095.025.034.88989,600
26 Sept 20225.065.105.005.044.89241,400
23 Sept 20225.105.135.055.074.92532,400
22 Sept 20225.175.175.145.165.00183,600
21 Sept 20225.275.285.185.185.02224,200
20 Sept 20225.315.315.235.265.10169,000
19 Sept 20225.285.335.265.335.17163,800
16 Sept 20225.305.325.255.305.14229,600
15 Sept 20225.365.405.295.315.15214,900
14 Sept 20225.365.405.335.385.22116,500
13 Sept 20225.395.405.335.345.18178,700
12 Sept 20225.465.475.435.455.29268,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...