IGD - Voya Global Equity Dividend and Premium Opportunity Fund
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 5.0200 | 5.0700 | 4.9700 | 4.9750 | 4.9750 | 106,456 |
| 26 May 2023 | 5.0300 | 5.0300 | 4.9800 | 5.0100 | 5.0100 | 146,700 |
| 25 May 2023 | 5.0300 | 5.0300 | 4.9900 | 5.0000 | 5.0000 | 215,000 |
| 24 May 2023 | 5.0300 | 5.0500 | 5.0100 | 5.0300 | 5.0300 | 171,100 |
| 23 May 2023 | 5.0600 | 5.1000 | 5.0200 | 5.0200 | 5.0200 | 230,000 |
| 22 May 2023 | 5.0800 | 5.1100 | 5.0300 | 5.0800 | 5.0800 | 128,400 |
| 19 May 2023 | 5.1100 | 5.1600 | 5.0700 | 5.0900 | 5.0900 | 125,200 |
| 18 May 2023 | 5.1100 | 5.1200 | 5.0800 | 5.0800 | 5.0800 | 220,700 |
| 17 May 2023 | 5.1600 | 5.1600 | 5.0700 | 5.1200 | 5.1200 | 118,800 |
| 16 May 2023 | 5.1600 | 5.1700 | 5.1200 | 5.1200 | 5.1200 | 149,000 |
| 15 May 2023 | 5.1200 | 5.1600 | 5.0900 | 5.1600 | 5.1600 | 193,400 |
| 12 May 2023 | 5.1300 | 5.1300 | 5.0900 | 5.1000 | 5.1000 | 86,200 |
| 11 May 2023 | 5.1100 | 5.1200 | 5.0800 | 5.1000 | 5.1000 | 147,400 |
| 10 May 2023 | 5.1000 | 5.1300 | 5.0900 | 5.1000 | 5.1000 | 172,900 |
| 09 May 2023 | 5.0700 | 5.1000 | 5.0700 | 5.0900 | 5.0900 | 110,800 |
| 08 May 2023 | 5.0700 | 5.0900 | 5.0400 | 5.0700 | 5.0700 | 243,900 |
| 05 May 2023 | 5.0600 | 5.1000 | 5.0600 | 5.0700 | 5.0700 | 131,400 |
| 04 May 2023 | 5.0600 | 5.0800 | 5.0200 | 5.0400 | 5.0400 | 163,600 |
| 03 May 2023 | 5.0700 | 5.1000 | 5.0600 | 5.0600 | 5.0600 | 156,600 |
| 02 May 2023 | 5.1600 | 5.1700 | 5.0700 | 5.0900 | 5.0900 | 155,400 |
| 01 May 2023 | 5.1500 | 5.1800 | 5.1300 | 5.1600 | 5.1600 | 116,900 |
| 01 May 2023 | 0.04 Dividend | |||||
| 28 Apr 2023 | 5.1500 | 5.2100 | 5.1500 | 5.1800 | 5.1400 | 247,400 |
| 27 Apr 2023 | 5.1400 | 5.1900 | 5.1400 | 5.1700 | 5.1301 | 307,100 |
| 26 Apr 2023 | 5.1400 | 5.1500 | 5.1300 | 5.1400 | 5.1003 | 198,300 |
| 25 Apr 2023 | 5.1700 | 5.1700 | 5.1000 | 5.1100 | 5.0705 | 169,800 |
| 24 Apr 2023 | 5.1700 | 5.1900 | 5.1500 | 5.1700 | 5.1301 | 271,700 |
| 21 Apr 2023 | 5.1700 | 5.1800 | 5.1400 | 5.1400 | 5.1003 | 132,200 |
| 20 Apr 2023 | 5.1100 | 5.1700 | 5.1100 | 5.1700 | 5.1301 | 145,300 |
| 19 Apr 2023 | 5.1400 | 5.1700 | 5.1300 | 5.1300 | 5.0904 | 114,400 |
| 18 Apr 2023 | 5.1700 | 5.1900 | 5.1500 | 5.1700 | 5.1301 | 194,900 |
| 17 Apr 2023 | 5.1300 | 5.1700 | 5.1100 | 5.1500 | 5.1102 | 184,100 |
| 14 Apr 2023 | 5.1800 | 5.1800 | 5.1100 | 5.1300 | 5.0904 | 237,500 |
| 13 Apr 2023 | 5.1800 | 5.1800 | 5.1600 | 5.1700 | 5.1301 | 127,200 |
| 12 Apr 2023 | 5.1500 | 5.1600 | 5.1300 | 5.1500 | 5.1102 | 108,400 |
| 11 Apr 2023 | 5.1300 | 5.1500 | 5.1200 | 5.1300 | 5.0904 | 135,900 |
| 10 Apr 2023 | 5.1000 | 5.1200 | 5.0800 | 5.1100 | 5.0705 | 196,100 |
| 06 Apr 2023 | 5.0600 | 5.1200 | 5.0200 | 5.1100 | 5.0705 | 237,400 |
| 05 Apr 2023 | 5.0200 | 5.0600 | 5.0000 | 5.0400 | 5.0011 | 461,200 |
| 04 Apr 2023 | 5.0700 | 5.0900 | 5.0300 | 5.0500 | 5.0110 | 450,000 |
| 03 Apr 2023 | 5.0500 | 5.0900 | 5.0500 | 5.0700 | 5.0308 | 269,500 |
| 03 Apr 2023 | 0.04 Dividend | |||||
| 31 Mar 2023 | 5.0700 | 5.1200 | 5.0700 | 5.1000 | 5.0209 | 347,800 |
| 30 Mar 2023 | 5.0700 | 5.0900 | 5.0600 | 5.0800 | 5.0012 | 181,600 |
| 29 Mar 2023 | 5.0100 | 5.0600 | 5.0100 | 5.0600 | 4.9815 | 203,400 |
| 28 Mar 2023 | 4.9800 | 5.0100 | 4.9800 | 5.0000 | 4.9225 | 196,700 |
| 27 Mar 2023 | 4.9900 | 5.0300 | 4.9600 | 5.0200 | 4.9422 | 276,500 |
| 24 Mar 2023 | 4.9700 | 4.9700 | 4.9300 | 4.9400 | 4.8634 | 271,100 |
| 23 Mar 2023 | 5.0100 | 5.0400 | 4.9600 | 4.9600 | 4.8831 | 224,700 |
| 22 Mar 2023 | 5.0400 | 5.0600 | 4.9900 | 4.9900 | 4.9126 | 242,300 |
| 21 Mar 2023 | 4.9900 | 5.0600 | 4.9900 | 5.0100 | 4.9323 | 249,200 |
| 20 Mar 2023 | 4.9400 | 4.9900 | 4.9400 | 4.9600 | 4.8831 | 242,900 |
| 17 Mar 2023 | 4.9900 | 5.0000 | 4.9100 | 4.9100 | 4.8339 | 213,300 |
| 16 Mar 2023 | 4.9600 | 5.0400 | 4.9200 | 5.0300 | 4.9520 | 474,100 |
| 15 Mar 2023 | 5.0000 | 5.0200 | 4.9500 | 4.9700 | 4.8929 | 864,500 |
| 14 Mar 2023 | 5.0900 | 5.1100 | 5.0300 | 5.0800 | 5.0012 | 357,500 |
| 13 Mar 2023 | 5.1200 | 5.1500 | 4.8700 | 5.0300 | 4.9520 | 616,100 |
| 10 Mar 2023 | 5.2300 | 5.2300 | 5.1600 | 5.1800 | 5.0997 | 172,500 |
| 09 Mar 2023 | 5.2900 | 5.3100 | 5.2000 | 5.2200 | 5.1391 | 202,000 |
| 08 Mar 2023 | 5.2600 | 5.3200 | 5.2500 | 5.3100 | 5.2277 | 128,700 |
| 07 Mar 2023 | 5.3000 | 5.3200 | 5.2600 | 5.2600 | 5.1784 | 170,500 |
| 06 Mar 2023 | 5.3400 | 5.3600 | 5.3000 | 5.3100 | 5.2277 | 248,200 |
| 03 Mar 2023 | 5.2900 | 5.3700 | 5.2900 | 5.3300 | 5.2474 | 222,300 |
| 02 Mar 2023 | 5.2700 | 5.3100 | 5.2700 | 5.2900 | 5.2080 | 355,500 |
| 01 Mar 2023 | 5.3200 | 5.3300 | 5.2900 | 5.3100 | 5.2277 | 261,800 |
| 01 Mar 2023 | 0.04 Dividend | |||||
| 28 Feb 2023 | 5.4300 | 5.4400 | 5.3500 | 5.3500 | 5.2277 | 326,200 |
| 27 Feb 2023 | 5.4000 | 5.4400 | 5.4000 | 5.4100 | 5.2863 | 126,200 |
| 24 Feb 2023 | 5.4300 | 5.4300 | 5.3500 | 5.3500 | 5.2277 | 193,400 |
| 23 Feb 2023 | 5.4800 | 5.5000 | 5.4200 | 5.4500 | 5.3254 | 177,900 |
| 22 Feb 2023 | 5.4300 | 5.4800 | 5.4100 | 5.4500 | 5.3254 | 284,800 |
| 21 Feb 2023 | 5.4500 | 5.4700 | 5.4000 | 5.4200 | 5.2961 | 221,300 |
| 17 Feb 2023 | 5.4400 | 5.4700 | 5.4300 | 5.4500 | 5.3254 | 125,500 |
| 16 Feb 2023 | 5.4400 | 5.5000 | 5.4100 | 5.4600 | 5.3352 | 281,200 |
| 15 Feb 2023 | 5.4400 | 5.4900 | 5.4000 | 5.4600 | 5.3352 | 240,100 |
| 14 Feb 2023 | 5.4900 | 5.5100 | 5.4200 | 5.4400 | 5.3156 | 182,200 |
| 13 Feb 2023 | 5.4300 | 5.5000 | 5.4200 | 5.4900 | 5.3645 | 265,700 |
| 10 Feb 2023 | 5.3900 | 5.4300 | 5.3900 | 5.4000 | 5.2765 | 173,300 |
| 09 Feb 2023 | 5.4200 | 5.4300 | 5.3800 | 5.4300 | 5.3058 | 182,100 |
| 08 Feb 2023 | 5.3800 | 5.4000 | 5.3500 | 5.3900 | 5.2668 | 139,500 |
| 07 Feb 2023 | 5.3200 | 5.3900 | 5.3200 | 5.3800 | 5.2570 | 135,100 |
| 06 Feb 2023 | 5.3700 | 5.3800 | 5.3000 | 5.3300 | 5.2081 | 401,200 |
| 03 Feb 2023 | 5.4700 | 5.5000 | 5.3700 | 5.3800 | 5.2570 | 461,200 |
| 02 Feb 2023 | 5.5000 | 5.5400 | 5.4900 | 5.5000 | 5.3742 | 193,300 |
| 01 Feb 2023 | 5.4700 | 5.5100 | 5.4000 | 5.4800 | 5.3547 | 326,300 |
| 01 Feb 2023 | 0.04 Dividend | |||||
| 31 Jan 2023 | 5.4900 | 5.5300 | 5.4800 | 5.5000 | 5.3352 | 200,800 |
| 30 Jan 2023 | 5.5000 | 5.5100 | 5.4700 | 5.4700 | 5.3061 | 214,300 |
| 27 Jan 2023 | 5.4500 | 5.5400 | 5.4500 | 5.5300 | 5.3643 | 243,300 |
| 26 Jan 2023 | 5.4400 | 5.4500 | 5.3700 | 5.4500 | 5.2867 | 371,500 |
| 25 Jan 2023 | 5.4500 | 5.4600 | 5.3800 | 5.3900 | 5.2285 | 280,000 |
| 24 Jan 2023 | 5.4100 | 5.5300 | 5.2500 | 5.4800 | 5.3158 | 404,400 |
| 23 Jan 2023 | 5.4200 | 5.5100 | 5.4100 | 5.4800 | 5.3158 | 203,900 |
| 20 Jan 2023 | 5.3800 | 5.4300 | 5.3400 | 5.4200 | 5.2576 | 210,900 |
| 19 Jan 2023 | 5.3600 | 5.3900 | 5.3300 | 5.3500 | 5.1897 | 181,300 |
| 18 Jan 2023 | 5.4700 | 5.4900 | 5.3600 | 5.3800 | 5.2188 | 276,700 |
| 17 Jan 2023 | 5.4000 | 5.4500 | 5.4000 | 5.4200 | 5.2576 | 205,000 |
| 13 Jan 2023 | 5.3800 | 5.4100 | 5.3700 | 5.3800 | 5.2188 | 127,100 |
| 12 Jan 2023 | 5.3900 | 5.4300 | 5.3800 | 5.4000 | 5.2382 | 165,200 |
| 11 Jan 2023 | 5.3500 | 5.4300 | 5.3500 | 5.3800 | 5.2188 | 292,300 |
| *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.