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:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.17 | 5.17 | 5.08 | 5.13 | 5.13 | 275,932 |
| May 02, 2024 | 5.09 | 5.10 | 5.06 | 5.09 | 5.09 | 239,200 |
| May 01, 2024 | 5.08 | 5.09 | 5.04 | 5.06 | 5.06 | 367,500 |
| May 01, 2024 | 0.05 Dividend | |||||
| Apr 30, 2024 | 5.18 | 5.20 | 5.13 | 5.13 | 5.08 | 240,500 |
| Apr 29, 2024 | 5.25 | 5.25 | 5.17 | 5.20 | 5.15 | 209,800 |
| Apr 26, 2024 | 5.22 | 5.24 | 5.19 | 5.24 | 5.19 | 271,700 |
| Apr 25, 2024 | 5.15 | 5.21 | 5.10 | 5.21 | 5.16 | 714,400 |
| Apr 24, 2024 | 5.20 | 5.23 | 5.16 | 5.18 | 5.13 | 257,800 |
| Apr 23, 2024 | 5.16 | 5.21 | 5.14 | 5.20 | 5.15 | 301,200 |
| Apr 22, 2024 | 5.04 | 5.14 | 5.04 | 5.14 | 5.09 | 266,000 |
| Apr 19, 2024 | 5.02 | 5.05 | 5.00 | 5.00 | 4.95 | 192,400 |
| Apr 18, 2024 | 5.00 | 5.04 | 5.00 | 5.01 | 4.96 | 86,500 |
| Apr 17, 2024 | 5.01 | 5.01 | 5.00 | 5.01 | 4.96 | 87,400 |
| Apr 16, 2024 | 5.04 | 5.04 | 4.99 | 5.00 | 4.95 | 258,500 |
| Apr 15, 2024 | 5.08 | 5.08 | 4.98 | 5.01 | 4.96 | 388,900 |
| Apr 12, 2024 | 5.12 | 5.14 | 5.03 | 5.04 | 4.99 | 134,600 |
| Apr 11, 2024 | 5.16 | 5.17 | 5.10 | 5.11 | 5.06 | 297,900 |
| Apr 10, 2024 | 5.14 | 5.17 | 5.12 | 5.13 | 5.08 | 296,800 |
| Apr 09, 2024 | 5.19 | 5.19 | 5.13 | 5.14 | 5.09 | 259,500 |
| Apr 08, 2024 | 5.15 | 5.17 | 5.13 | 5.16 | 5.11 | 227,100 |
| Apr 05, 2024 | 5.13 | 5.18 | 5.12 | 5.15 | 5.10 | 147,500 |
| Apr 04, 2024 | 5.17 | 5.19 | 5.14 | 5.14 | 5.09 | 220,200 |
| Apr 03, 2024 | 5.11 | 5.18 | 5.08 | 5.17 | 5.12 | 205,800 |
| Apr 02, 2024 | 5.18 | 5.18 | 5.14 | 5.15 | 5.10 | 303,600 |
| Apr 01, 2024 | 5.26 | 5.26 | 5.22 | 5.23 | 5.18 | 188,600 |
| Apr 01, 2024 | 0.04 Dividend | |||||
| Mar 28, 2024 | 5.27 | 5.34 | 5.27 | 5.30 | 5.21 | 402,500 |
| Mar 27, 2024 | 5.26 | 5.29 | 5.25 | 5.27 | 5.18 | 207,200 |
| Mar 26, 2024 | 5.22 | 5.27 | 5.22 | 5.26 | 5.17 | 361,700 |
| Mar 25, 2024 | 5.25 | 5.25 | 5.21 | 5.22 | 5.13 | 129,300 |
| Mar 22, 2024 | 5.26 | 5.26 | 5.22 | 5.25 | 5.16 | 139,100 |
| Mar 21, 2024 | 5.23 | 5.25 | 5.23 | 5.25 | 5.16 | 227,800 |
| Mar 20, 2024 | 5.19 | 5.25 | 5.16 | 5.24 | 5.15 | 296,800 |
| Mar 19, 2024 | 5.21 | 5.22 | 5.19 | 5.22 | 5.13 | 161,000 |
| Mar 18, 2024 | 5.20 | 5.24 | 5.19 | 5.22 | 5.13 | 240,200 |
| Mar 15, 2024 | 5.15 | 5.19 | 5.15 | 5.19 | 5.10 | 253,600 |
| Mar 14, 2024 | 5.19 | 5.19 | 5.13 | 5.14 | 5.05 | 136,500 |
| Mar 13, 2024 | 5.19 | 5.20 | 5.16 | 5.16 | 5.07 | 206,400 |
| Mar 12, 2024 | 5.13 | 5.19 | 5.11 | 5.18 | 5.09 | 325,800 |
| Mar 11, 2024 | 5.10 | 5.12 | 5.09 | 5.12 | 5.03 | 138,100 |
| Mar 08, 2024 | 5.14 | 5.17 | 5.08 | 5.09 | 5.00 | 245,700 |
| Mar 07, 2024 | 5.11 | 5.16 | 5.11 | 5.14 | 5.05 | 209,000 |
| Mar 06, 2024 | 5.11 | 5.12 | 5.10 | 5.11 | 5.02 | 137,000 |
| Mar 05, 2024 | 5.11 | 5.14 | 5.09 | 5.09 | 5.00 | 263,100 |
| Mar 04, 2024 | 5.11 | 5.12 | 5.08 | 5.10 | 5.01 | 94,000 |
| Mar 01, 2024 | 5.08 | 5.12 | 5.08 | 5.12 | 5.03 | 118,100 |
| Mar 01, 2024 | 0.04 Dividend | |||||
| Feb 29, 2024 | 5.11 | 5.14 | 5.10 | 5.10 | 4.97 | 161,600 |
| Feb 28, 2024 | 5.13 | 5.14 | 5.10 | 5.10 | 4.97 | 154,000 |
| Feb 27, 2024 | 5.10 | 5.14 | 5.10 | 5.14 | 5.01 | 160,900 |
| Feb 26, 2024 | 5.14 | 5.14 | 5.08 | 5.09 | 4.96 | 137,900 |
| Feb 23, 2024 | 5.12 | 5.14 | 5.11 | 5.12 | 4.99 | 121,200 |
| Feb 22, 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 4.97 | 120,700 |
| Feb 21, 2024 | 5.09 | 5.11 | 5.07 | 5.10 | 4.97 | 118,800 |
| Feb 20, 2024 | 5.07 | 5.09 | 5.05 | 5.09 | 4.96 | 218,300 |
| Feb 16, 2024 | 5.07 | 5.09 | 5.05 | 5.06 | 4.93 | 166,900 |
| Feb 15, 2024 | 5.09 | 5.10 | 5.06 | 5.07 | 4.94 | 182,800 |
| Feb 14, 2024 | 5.09 | 5.09 | 5.04 | 5.05 | 4.92 | 243,700 |
| Feb 13, 2024 | 5.09 | 5.11 | 5.02 | 5.05 | 4.92 | 416,300 |
| Feb 12, 2024 | 5.13 | 5.15 | 5.12 | 5.12 | 4.99 | 223,700 |
| Feb 09, 2024 | 5.12 | 5.13 | 5.10 | 5.11 | 4.98 | 151,400 |
| Feb 08, 2024 | 5.09 | 5.11 | 5.07 | 5.11 | 4.98 | 253,500 |
| Feb 07, 2024 | 5.08 | 5.09 | 5.05 | 5.08 | 4.95 | 189,700 |
| Feb 06, 2024 | 5.06 | 5.07 | 5.03 | 5.06 | 4.93 | 201,800 |
| Feb 05, 2024 | 5.05 | 5.06 | 5.02 | 5.04 | 4.91 | 177,700 |
| Feb 02, 2024 | 5.05 | 5.06 | 5.03 | 5.04 | 4.91 | 197,900 |
| Feb 01, 2024 | 5.03 | 5.08 | 5.03 | 5.06 | 4.93 | 234,300 |
| Feb 01, 2024 | 0.04 Dividend | |||||
| Jan 31, 2024 | 5.12 | 5.12 | 5.04 | 5.05 | 4.89 | 420,800 |
| Jan 30, 2024 | 5.13 | 5.14 | 5.11 | 5.11 | 4.94 | 196,500 |
| Jan 29, 2024 | 5.12 | 5.15 | 5.11 | 5.14 | 4.97 | 188,700 |
| Jan 26, 2024 | 5.14 | 5.16 | 5.09 | 5.12 | 4.95 | 302,200 |
| Jan 25, 2024 | 5.12 | 5.15 | 5.11 | 5.13 | 4.96 | 187,100 |
| Jan 24, 2024 | 5.16 | 5.16 | 5.13 | 5.13 | 4.96 | 161,300 |
| Jan 23, 2024 | 5.11 | 5.14 | 5.10 | 5.12 | 4.95 | 188,300 |
| Jan 22, 2024 | 5.11 | 5.12 | 5.07 | 5.11 | 4.94 | 178,000 |
| Jan 19, 2024 | 5.15 | 5.16 | 5.09 | 5.09 | 4.92 | 119,700 |
| Jan 18, 2024 | 5.13 | 5.15 | 5.11 | 5.13 | 4.96 | 219,200 |
| Jan 17, 2024 | 5.07 | 5.12 | 5.07 | 5.11 | 4.94 | 420,400 |
| Jan 16, 2024 | 5.11 | 5.13 | 5.06 | 5.07 | 4.90 | 168,200 |
| Jan 12, 2024 | 5.10 | 5.13 | 5.10 | 5.12 | 4.95 | 195,600 |
| Jan 11, 2024 | 5.07 | 5.11 | 5.06 | 5.10 | 4.93 | 307,800 |
| Jan 10, 2024 | 5.04 | 5.08 | 5.02 | 5.07 | 4.90 | 227,600 |
| Jan 09, 2024 | 4.98 | 5.06 | 4.98 | 5.04 | 4.88 | 396,500 |
| Jan 08, 2024 | 4.97 | 5.03 | 4.95 | 5.00 | 4.84 | 213,300 |
| Jan 05, 2024 | 4.93 | 4.99 | 4.92 | 4.97 | 4.81 | 199,100 |
| Jan 04, 2024 | 4.90 | 4.95 | 4.90 | 4.93 | 4.77 | 402,400 |
| Jan 03, 2024 | 4.94 | 4.95 | 4.90 | 4.90 | 4.74 | 138,300 |
| Jan 02, 2024 | 4.98 | 4.98 | 4.93 | 4.96 | 4.80 | 154,700 |
| Dec 29, 2023 | 5.01 | 5.03 | 4.97 | 4.97 | 4.81 | 233,800 |
| Dec 28, 2023 | 4.97 | 5.00 | 4.97 | 4.99 | 4.83 | 351,600 |
| Dec 28, 2023 | 0.04 Dividend | |||||
| Dec 27, 2023 | 4.98 | 5.06 | 4.98 | 5.01 | 4.81 | 316,700 |
| Dec 26, 2023 | 4.96 | 5.01 | 4.96 | 5.00 | 4.80 | 223,000 |
| Dec 22, 2023 | 5.00 | 5.03 | 4.96 | 4.96 | 4.76 | 243,900 |
| Dec 21, 2023 | 4.96 | 5.01 | 4.96 | 4.99 | 4.79 | 234,000 |
| Dec 20, 2023 | 4.98 | 5.04 | 4.94 | 4.94 | 4.74 | 248,800 |
| Dec 19, 2023 | 4.97 | 5.03 | 4.97 | 5.01 | 4.81 | 280,200 |
| Dec 18, 2023 | 4.99 | 5.01 | 4.96 | 4.96 | 4.76 | 234,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.