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
DateOpenHighLowClose*Adj. close**Volume
30 May 20235.02005.07004.97004.97504.9750106,456
26 May 20235.03005.03004.98005.01005.0100146,700
25 May 20235.03005.03004.99005.00005.0000215,000
24 May 20235.03005.05005.01005.03005.0300171,100
23 May 20235.06005.10005.02005.02005.0200230,000
22 May 20235.08005.11005.03005.08005.0800128,400
19 May 20235.11005.16005.07005.09005.0900125,200
18 May 20235.11005.12005.08005.08005.0800220,700
17 May 20235.16005.16005.07005.12005.1200118,800
16 May 20235.16005.17005.12005.12005.1200149,000
15 May 20235.12005.16005.09005.16005.1600193,400
12 May 20235.13005.13005.09005.10005.100086,200
11 May 20235.11005.12005.08005.10005.1000147,400
10 May 20235.10005.13005.09005.10005.1000172,900
09 May 20235.07005.10005.07005.09005.0900110,800
08 May 20235.07005.09005.04005.07005.0700243,900
05 May 20235.06005.10005.06005.07005.0700131,400
04 May 20235.06005.08005.02005.04005.0400163,600
03 May 20235.07005.10005.06005.06005.0600156,600
02 May 20235.16005.17005.07005.09005.0900155,400
01 May 20235.15005.18005.13005.16005.1600116,900
01 May 20230.04 Dividend
28 Apr 20235.15005.21005.15005.18005.1400247,400
27 Apr 20235.14005.19005.14005.17005.1301307,100
26 Apr 20235.14005.15005.13005.14005.1003198,300
25 Apr 20235.17005.17005.10005.11005.0705169,800
24 Apr 20235.17005.19005.15005.17005.1301271,700
21 Apr 20235.17005.18005.14005.14005.1003132,200
20 Apr 20235.11005.17005.11005.17005.1301145,300
19 Apr 20235.14005.17005.13005.13005.0904114,400
18 Apr 20235.17005.19005.15005.17005.1301194,900
17 Apr 20235.13005.17005.11005.15005.1102184,100
14 Apr 20235.18005.18005.11005.13005.0904237,500
13 Apr 20235.18005.18005.16005.17005.1301127,200
12 Apr 20235.15005.16005.13005.15005.1102108,400
11 Apr 20235.13005.15005.12005.13005.0904135,900
10 Apr 20235.10005.12005.08005.11005.0705196,100
06 Apr 20235.06005.12005.02005.11005.0705237,400
05 Apr 20235.02005.06005.00005.04005.0011461,200
04 Apr 20235.07005.09005.03005.05005.0110450,000
03 Apr 20235.05005.09005.05005.07005.0308269,500
03 Apr 20230.04 Dividend
31 Mar 20235.07005.12005.07005.10005.0209347,800
30 Mar 20235.07005.09005.06005.08005.0012181,600
29 Mar 20235.01005.06005.01005.06004.9815203,400
28 Mar 20234.98005.01004.98005.00004.9225196,700
27 Mar 20234.99005.03004.96005.02004.9422276,500
24 Mar 20234.97004.97004.93004.94004.8634271,100
23 Mar 20235.01005.04004.96004.96004.8831224,700
22 Mar 20235.04005.06004.99004.99004.9126242,300
21 Mar 20234.99005.06004.99005.01004.9323249,200
20 Mar 20234.94004.99004.94004.96004.8831242,900
17 Mar 20234.99005.00004.91004.91004.8339213,300
16 Mar 20234.96005.04004.92005.03004.9520474,100
15 Mar 20235.00005.02004.95004.97004.8929864,500
14 Mar 20235.09005.11005.03005.08005.0012357,500
13 Mar 20235.12005.15004.87005.03004.9520616,100
10 Mar 20235.23005.23005.16005.18005.0997172,500
09 Mar 20235.29005.31005.20005.22005.1391202,000
08 Mar 20235.26005.32005.25005.31005.2277128,700
07 Mar 20235.30005.32005.26005.26005.1784170,500
06 Mar 20235.34005.36005.30005.31005.2277248,200
03 Mar 20235.29005.37005.29005.33005.2474222,300
02 Mar 20235.27005.31005.27005.29005.2080355,500
01 Mar 20235.32005.33005.29005.31005.2277261,800
01 Mar 20230.04 Dividend
28 Feb 20235.43005.44005.35005.35005.2277326,200
27 Feb 20235.40005.44005.40005.41005.2863126,200
24 Feb 20235.43005.43005.35005.35005.2277193,400
23 Feb 20235.48005.50005.42005.45005.3254177,900
22 Feb 20235.43005.48005.41005.45005.3254284,800
21 Feb 20235.45005.47005.40005.42005.2961221,300
17 Feb 20235.44005.47005.43005.45005.3254125,500
16 Feb 20235.44005.50005.41005.46005.3352281,200
15 Feb 20235.44005.49005.40005.46005.3352240,100
14 Feb 20235.49005.51005.42005.44005.3156182,200
13 Feb 20235.43005.50005.42005.49005.3645265,700
10 Feb 20235.39005.43005.39005.40005.2765173,300
09 Feb 20235.42005.43005.38005.43005.3058182,100
08 Feb 20235.38005.40005.35005.39005.2668139,500
07 Feb 20235.32005.39005.32005.38005.2570135,100
06 Feb 20235.37005.38005.30005.33005.2081401,200
03 Feb 20235.47005.50005.37005.38005.2570461,200
02 Feb 20235.50005.54005.49005.50005.3742193,300
01 Feb 20235.47005.51005.40005.48005.3547326,300
01 Feb 20230.04 Dividend
31 Jan 20235.49005.53005.48005.50005.3352200,800
30 Jan 20235.50005.51005.47005.47005.3061214,300
27 Jan 20235.45005.54005.45005.53005.3643243,300
26 Jan 20235.44005.45005.37005.45005.2867371,500
25 Jan 20235.45005.46005.38005.39005.2285280,000
24 Jan 20235.41005.53005.25005.48005.3158404,400
23 Jan 20235.42005.51005.41005.48005.3158203,900
20 Jan 20235.38005.43005.34005.42005.2576210,900
19 Jan 20235.36005.39005.33005.35005.1897181,300
18 Jan 20235.47005.49005.36005.38005.2188276,700
17 Jan 20235.40005.45005.40005.42005.2576205,000
13 Jan 20235.38005.41005.37005.38005.2188127,100
12 Jan 20235.39005.43005.38005.40005.2382165,200
11 Jan 20235.35005.43005.35005.38005.2188292,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...