Voya Corporate Leaders 100 C (VYCBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 16 May 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 15 May 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 14 May 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 13 May 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 10 May 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 09 May 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 08 May 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 07 May 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 06 May 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 03 May 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 02 May 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 01 May 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 30 Apr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 29 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 26 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 25 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 24 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 23 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 22 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 19 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 18 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 17 Apr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 16 Apr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 15 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 12 Apr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 11 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 10 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 09 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 08 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 05 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 04 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 03 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 02 Apr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 01 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 28 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 27 Mar 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 26 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 25 Mar 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 22 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 21 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 20 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 19 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 18 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 15 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 14 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 13 Mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 12 Mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 11 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 08 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 07 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 06 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 05 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 04 Mar 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 01 Mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 29 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 28 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 27 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 26 Feb 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 23 Feb 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 22 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 21 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 20 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 16 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 15 Feb 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 14 Feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 13 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 12 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 09 Feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 08 Feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 07 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 06 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 05 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 02 Feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 01 Feb 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 31 Jan 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 30 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 29 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 26 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 25 Jan 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 24 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 23 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 22 Jan 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 19 Jan 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 18 Jan 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 17 Jan 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 16 Jan 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 12 Jan 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 11 Jan 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 10 Jan 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 09 Jan 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 08 Jan 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 05 Jan 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 04 Jan 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 03 Jan 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 02 Jan 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 29 Dec 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 28 Dec 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 28 Dec 2023 | 0.003 Dividend | |||||
| 27 Dec 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| *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.