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:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.15 | 5.21 | 5.10 | 5.21 | 5.21 | 714,400 |
| 24 Apr 2024 | 5.20 | 5.23 | 5.16 | 5.18 | 5.18 | 257,800 |
| 23 Apr 2024 | 5.16 | 5.21 | 5.14 | 5.20 | 5.20 | 301,200 |
| 22 Apr 2024 | 5.04 | 5.14 | 5.04 | 5.14 | 5.14 | 266,000 |
| 19 Apr 2024 | 5.02 | 5.05 | 5.00 | 5.00 | 5.00 | 192,400 |
| 18 Apr 2024 | 5.00 | 5.04 | 5.00 | 5.01 | 5.01 | 86,500 |
| 17 Apr 2024 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | 87,400 |
| 16 Apr 2024 | 5.04 | 5.04 | 4.99 | 5.00 | 5.00 | 258,500 |
| 15 Apr 2024 | 5.08 | 5.08 | 4.98 | 5.01 | 5.01 | 388,900 |
| 12 Apr 2024 | 5.12 | 5.14 | 5.03 | 5.04 | 5.04 | 134,600 |
| 11 Apr 2024 | 5.16 | 5.17 | 5.10 | 5.11 | 5.11 | 297,900 |
| 10 Apr 2024 | 5.14 | 5.17 | 5.12 | 5.13 | 5.13 | 296,800 |
| 09 Apr 2024 | 5.19 | 5.19 | 5.13 | 5.14 | 5.14 | 259,500 |
| 08 Apr 2024 | 5.15 | 5.17 | 5.13 | 5.16 | 5.16 | 227,100 |
| 05 Apr 2024 | 5.13 | 5.18 | 5.12 | 5.15 | 5.15 | 147,500 |
| 04 Apr 2024 | 5.17 | 5.19 | 5.14 | 5.14 | 5.14 | 220,200 |
| 03 Apr 2024 | 5.11 | 5.18 | 5.08 | 5.17 | 5.17 | 205,800 |
| 02 Apr 2024 | 5.18 | 5.18 | 5.14 | 5.15 | 5.15 | 303,600 |
| 01 Apr 2024 | 5.26 | 5.26 | 5.22 | 5.23 | 5.23 | 188,600 |
| 01 Apr 2024 | 0.04 Dividend | |||||
| 28 Mar 2024 | 5.27 | 5.34 | 5.27 | 5.30 | 5.26 | 402,500 |
| 27 Mar 2024 | 5.26 | 5.29 | 5.25 | 5.27 | 5.23 | 207,200 |
| 26 Mar 2024 | 5.22 | 5.27 | 5.22 | 5.26 | 5.22 | 361,700 |
| 25 Mar 2024 | 5.25 | 5.25 | 5.21 | 5.22 | 5.18 | 129,300 |
| 22 Mar 2024 | 5.26 | 5.26 | 5.22 | 5.25 | 5.21 | 139,100 |
| 21 Mar 2024 | 5.23 | 5.25 | 5.23 | 5.25 | 5.21 | 227,800 |
| 20 Mar 2024 | 5.19 | 5.25 | 5.16 | 5.24 | 5.20 | 296,800 |
| 19 Mar 2024 | 5.21 | 5.22 | 5.19 | 5.22 | 5.18 | 161,000 |
| 18 Mar 2024 | 5.20 | 5.24 | 5.19 | 5.22 | 5.18 | 240,200 |
| 15 Mar 2024 | 5.15 | 5.19 | 5.15 | 5.19 | 5.15 | 253,600 |
| 14 Mar 2024 | 5.19 | 5.19 | 5.13 | 5.14 | 5.10 | 136,500 |
| 13 Mar 2024 | 5.19 | 5.20 | 5.16 | 5.16 | 5.12 | 206,400 |
| 12 Mar 2024 | 5.13 | 5.19 | 5.11 | 5.18 | 5.14 | 325,800 |
| 11 Mar 2024 | 5.10 | 5.12 | 5.09 | 5.12 | 5.08 | 138,100 |
| 08 Mar 2024 | 5.14 | 5.17 | 5.08 | 5.09 | 5.05 | 245,700 |
| 07 Mar 2024 | 5.11 | 5.16 | 5.11 | 5.14 | 5.10 | 209,000 |
| 06 Mar 2024 | 5.11 | 5.12 | 5.10 | 5.11 | 5.07 | 137,000 |
| 05 Mar 2024 | 5.11 | 5.14 | 5.09 | 5.09 | 5.05 | 263,100 |
| 04 Mar 2024 | 5.11 | 5.12 | 5.08 | 5.10 | 5.06 | 94,000 |
| 01 Mar 2024 | 5.08 | 5.12 | 5.08 | 5.12 | 5.08 | 118,100 |
| 01 Mar 2024 | 0.04 Dividend | |||||
| 29 Feb 2024 | 5.11 | 5.14 | 5.10 | 5.10 | 5.02 | 161,600 |
| 28 Feb 2024 | 5.13 | 5.14 | 5.10 | 5.10 | 5.02 | 154,000 |
| 27 Feb 2024 | 5.10 | 5.14 | 5.10 | 5.14 | 5.06 | 160,900 |
| 26 Feb 2024 | 5.14 | 5.14 | 5.08 | 5.09 | 5.01 | 137,900 |
| 23 Feb 2024 | 5.12 | 5.14 | 5.11 | 5.12 | 5.04 | 121,200 |
| 22 Feb 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 5.02 | 120,700 |
| 21 Feb 2024 | 5.09 | 5.11 | 5.07 | 5.10 | 5.02 | 118,800 |
| 20 Feb 2024 | 5.07 | 5.09 | 5.05 | 5.09 | 5.01 | 218,300 |
| 16 Feb 2024 | 5.07 | 5.09 | 5.05 | 5.06 | 4.98 | 166,900 |
| 15 Feb 2024 | 5.09 | 5.10 | 5.06 | 5.07 | 4.99 | 182,800 |
| 14 Feb 2024 | 5.09 | 5.09 | 5.04 | 5.05 | 4.97 | 243,700 |
| 13 Feb 2024 | 5.09 | 5.11 | 5.02 | 5.05 | 4.97 | 416,300 |
| 12 Feb 2024 | 5.13 | 5.15 | 5.12 | 5.12 | 5.04 | 223,700 |
| 09 Feb 2024 | 5.12 | 5.13 | 5.10 | 5.11 | 5.03 | 151,400 |
| 08 Feb 2024 | 5.09 | 5.11 | 5.07 | 5.11 | 5.03 | 253,500 |
| 07 Feb 2024 | 5.08 | 5.09 | 5.05 | 5.08 | 5.00 | 189,700 |
| 06 Feb 2024 | 5.06 | 5.07 | 5.03 | 5.06 | 4.98 | 201,800 |
| 05 Feb 2024 | 5.05 | 5.06 | 5.02 | 5.04 | 4.96 | 177,700 |
| 02 Feb 2024 | 5.05 | 5.06 | 5.03 | 5.04 | 4.96 | 197,900 |
| 01 Feb 2024 | 5.03 | 5.08 | 5.03 | 5.06 | 4.98 | 234,300 |
| 01 Feb 2024 | 0.04 Dividend | |||||
| 31 Jan 2024 | 5.12 | 5.12 | 5.04 | 5.05 | 4.93 | 420,800 |
| 30 Jan 2024 | 5.13 | 5.14 | 5.11 | 5.11 | 4.99 | 196,500 |
| 29 Jan 2024 | 5.12 | 5.15 | 5.11 | 5.14 | 5.02 | 188,700 |
| 26 Jan 2024 | 5.14 | 5.16 | 5.09 | 5.12 | 5.00 | 302,200 |
| 25 Jan 2024 | 5.12 | 5.15 | 5.11 | 5.13 | 5.01 | 187,100 |
| 24 Jan 2024 | 5.16 | 5.16 | 5.13 | 5.13 | 5.01 | 161,300 |
| 23 Jan 2024 | 5.11 | 5.14 | 5.10 | 5.12 | 5.00 | 188,300 |
| 22 Jan 2024 | 5.11 | 5.12 | 5.07 | 5.11 | 4.99 | 178,000 |
| 19 Jan 2024 | 5.15 | 5.16 | 5.09 | 5.09 | 4.97 | 119,700 |
| 18 Jan 2024 | 5.13 | 5.15 | 5.11 | 5.13 | 5.01 | 219,200 |
| 17 Jan 2024 | 5.07 | 5.12 | 5.07 | 5.11 | 4.99 | 420,400 |
| 16 Jan 2024 | 5.11 | 5.13 | 5.06 | 5.07 | 4.95 | 168,200 |
| 12 Jan 2024 | 5.10 | 5.13 | 5.10 | 5.12 | 5.00 | 195,600 |
| 11 Jan 2024 | 5.07 | 5.11 | 5.06 | 5.10 | 4.98 | 307,800 |
| 10 Jan 2024 | 5.04 | 5.08 | 5.02 | 5.07 | 4.95 | 227,600 |
| 09 Jan 2024 | 4.98 | 5.06 | 4.98 | 5.04 | 4.92 | 396,500 |
| 08 Jan 2024 | 4.97 | 5.03 | 4.95 | 5.00 | 4.88 | 213,300 |
| 05 Jan 2024 | 4.93 | 4.99 | 4.92 | 4.97 | 4.86 | 199,100 |
| 04 Jan 2024 | 4.90 | 4.95 | 4.90 | 4.93 | 4.82 | 402,400 |
| 03 Jan 2024 | 4.94 | 4.95 | 4.90 | 4.90 | 4.79 | 138,300 |
| 02 Jan 2024 | 4.98 | 4.98 | 4.93 | 4.96 | 4.85 | 154,700 |
| 29 Dec 2023 | 5.01 | 5.03 | 4.97 | 4.97 | 4.86 | 233,800 |
| 28 Dec 2023 | 4.97 | 5.00 | 4.97 | 4.99 | 4.87 | 351,600 |
| 28 Dec 2023 | 0.04 Dividend | |||||
| 27 Dec 2023 | 4.98 | 5.06 | 4.98 | 5.01 | 4.86 | 316,700 |
| 26 Dec 2023 | 4.96 | 5.01 | 4.96 | 5.00 | 4.85 | 223,000 |
| 22 Dec 2023 | 5.00 | 5.03 | 4.96 | 4.96 | 4.81 | 243,900 |
| 21 Dec 2023 | 4.96 | 5.01 | 4.96 | 4.99 | 4.84 | 234,000 |
| 20 Dec 2023 | 4.98 | 5.04 | 4.94 | 4.94 | 4.79 | 248,800 |
| 19 Dec 2023 | 4.97 | 5.03 | 4.97 | 5.01 | 4.86 | 280,200 |
| 18 Dec 2023 | 4.99 | 5.01 | 4.96 | 4.96 | 4.81 | 234,700 |
| 15 Dec 2023 | 4.99 | 5.01 | 4.97 | 4.99 | 4.84 | 277,200 |
| 14 Dec 2023 | 4.97 | 5.01 | 4.96 | 5.00 | 4.85 | 348,700 |
| 13 Dec 2023 | 4.92 | 4.99 | 4.92 | 4.97 | 4.82 | 344,800 |
| 12 Dec 2023 | 4.93 | 4.93 | 4.89 | 4.90 | 4.75 | 218,300 |
| 11 Dec 2023 | 4.89 | 4.92 | 4.86 | 4.91 | 4.76 | 144,300 |
| 08 Dec 2023 | 4.93 | 4.93 | 4.88 | 4.89 | 4.74 | 148,200 |
| 07 Dec 2023 | 4.94 | 4.95 | 4.91 | 4.93 | 4.78 | 261,800 |
| *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.