Advertisement
U.S. Markets open in 5 hrs 1 min
S&P Futures
5,865.00 +27.25 (+0.47%) Dow Futures
42,710.00 -28.00 (-0.07%) Nasdaq Futures
20,393.25 +172.75 (+0.85%) Russell 2000 Futures
2,236.20 +9.50 (+0.43%) Crude Oil
72.02 +1.25 (+1.77%) Gold
2,748.00 +18.60 (+0.68%)
Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | - | - | - | - | - | - |
| Oct 23, 2024 | 5.63 | 5.65 | 5.57 | 5.57 | 5.57 | 94,100 |
| Oct 22, 2024 | 5.63 | 5.65 | 5.61 | 5.65 | 5.65 | 160,500 |
| Oct 21, 2024 | 5.62 | 5.65 | 5.60 | 5.63 | 5.63 | 303,800 |
| Oct 18, 2024 | 5.63 | 5.63 | 5.59 | 5.62 | 5.62 | 144,700 |
| Oct 17, 2024 | 5.61 | 5.62 | 5.58 | 5.62 | 5.62 | 157,300 |
| Oct 16, 2024 | 5.54 | 5.59 | 5.53 | 5.57 | 5.57 | 252,100 |
| Oct 15, 2024 | 5.60 | 5.60 | 5.52 | 5.54 | 5.54 | 268,600 |
| Oct 14, 2024 | 5.59 | 5.60 | 5.58 | 5.60 | 5.60 | 158,200 |
| Oct 11, 2024 | 5.56 | 5.60 | 5.55 | 5.60 | 5.60 | 155,800 |
| Oct 10, 2024 | 5.58 | 5.58 | 5.48 | 5.55 | 5.55 | 470,700 |
| Oct 09, 2024 | 5.52 | 5.58 | 5.50 | 5.58 | 5.58 | 131,500 |
| Oct 08, 2024 | 5.50 | 5.53 | 5.49 | 5.52 | 5.52 | 147,200 |
| Oct 07, 2024 | 5.52 | 5.53 | 5.47 | 5.49 | 5.49 | 189,400 |
| Oct 04, 2024 | 5.51 | 5.54 | 5.48 | 5.52 | 5.52 | 283,700 |
| Oct 03, 2024 | 5.52 | 5.53 | 5.47 | 5.51 | 5.51 | 309,600 |
| Oct 02, 2024 | 5.54 | 5.55 | 5.50 | 5.55 | 5.55 | 233,300 |
| Oct 01, 2024 | 5.56 | 5.60 | 5.47 | 5.55 | 5.55 | 512,600 |
| Sep 30, 2024 | 5.59 | 5.68 | 5.55 | 5.64 | 5.64 | 343,100 |
| Sep 27, 2024 | 5.64 | 5.66 | 5.57 | 5.60 | 5.60 | 223,800 |
| Sep 26, 2024 | 5.58 | 5.67 | 5.56 | 5.64 | 5.64 | 267,800 |
| Sep 25, 2024 | 5.64 | 5.66 | 5.55 | 5.57 | 5.57 | 221,700 |
| Sep 24, 2024 | 5.64 | 5.65 | 5.61 | 5.65 | 5.65 | 98,800 |
| Sep 23, 2024 | 5.60 | 5.63 | 5.58 | 5.63 | 5.63 | 86,100 |
| Sep 20, 2024 | 5.63 | 5.65 | 5.56 | 5.57 | 5.57 | 114,100 |
| Sep 19, 2024 | 5.65 | 5.66 | 5.61 | 5.64 | 5.64 | 181,600 |
| Sep 18, 2024 | 5.61 | 5.67 | 5.61 | 5.61 | 5.61 | 184,400 |
| Sep 17, 2024 | 5.64 | 5.65 | 5.61 | 5.64 | 5.64 | 152,800 |
| Sep 16, 2024 | 5.63 | 5.64 | 5.59 | 5.63 | 5.63 | 140,800 |
| Sep 13, 2024 | 5.56 | 5.61 | 5.56 | 5.61 | 5.61 | 129,500 |
| Sep 12, 2024 | 5.54 | 5.56 | 5.50 | 5.54 | 5.54 | 180,400 |
| Sep 11, 2024 | 5.54 | 5.55 | 5.50 | 5.55 | 5.55 | 207,000 |
| Sep 10, 2024 | 5.60 | 5.60 | 5.52 | 5.54 | 5.54 | 271,700 |
| Sep 09, 2024 | 5.54 | 5.60 | 5.53 | 5.60 | 5.60 | 109,400 |
| Sep 06, 2024 | 5.58 | 5.60 | 5.51 | 5.52 | 5.52 | 219,300 |
| Sep 05, 2024 | 5.60 | 5.62 | 5.57 | 5.60 | 5.60 | 146,900 |
| Sep 04, 2024 | 5.54 | 5.60 | 5.54 | 5.59 | 5.59 | 159,600 |
| Sep 03, 2024 | 5.59 | 5.60 | 5.55 | 5.58 | 5.58 | 173,700 |
| Aug 30, 2024 | 5.60 | 5.65 | 5.60 | 5.64 | 5.64 | 246,000 |
| Aug 29, 2024 | 5.58 | 5.62 | 5.56 | 5.60 | 5.60 | 177,700 |
| Aug 28, 2024 | 5.67 | 5.70 | 5.56 | 5.58 | 5.58 | 384,800 |
| Aug 27, 2024 | 5.68 | 5.68 | 5.62 | 5.67 | 5.67 | 206,100 |
| Aug 26, 2024 | 5.63 | 5.69 | 5.63 | 5.68 | 5.68 | 198,300 |
| Aug 23, 2024 | 5.61 | 5.64 | 5.59 | 5.59 | 5.59 | 146,300 |
| Aug 22, 2024 | 5.57 | 5.60 | 5.56 | 5.59 | 5.59 | 224,100 |
| Aug 21, 2024 | 5.56 | 5.60 | 5.55 | 5.57 | 5.57 | 175,300 |
| Aug 20, 2024 | 5.61 | 5.62 | 5.52 | 5.55 | 5.55 | 188,200 |
| Aug 19, 2024 | 5.63 | 5.63 | 5.57 | 5.59 | 5.59 | 291,200 |
| Aug 16, 2024 | 5.61 | 5.65 | 5.60 | 5.62 | 5.62 | 203,300 |
| Aug 15, 2024 | 5.62 | 5.64 | 5.58 | 5.61 | 5.61 | 172,700 |
| Aug 14, 2024 | 5.52 | 5.58 | 5.48 | 5.56 | 5.56 | 236,500 |
| Aug 13, 2024 | 5.51 | 5.52 | 5.43 | 5.51 | 5.51 | 228,200 |
| Aug 12, 2024 | 5.53 | 5.53 | 5.45 | 5.48 | 5.48 | 169,500 |
| Aug 09, 2024 | 5.50 | 5.53 | 5.43 | 5.50 | 5.50 | 208,300 |
| Aug 08, 2024 | 5.40 | 5.52 | 5.37 | 5.51 | 5.51 | 191,900 |
| Aug 07, 2024 | 5.41 | 5.49 | 5.36 | 5.37 | 5.37 | 371,300 |
| Aug 06, 2024 | 5.31 | 5.41 | 5.31 | 5.36 | 5.36 | 254,500 |
| Aug 05, 2024 | 5.32 | 5.40 | 5.26 | 5.30 | 5.30 | 234,900 |
| Aug 02, 2024 | 5.47 | 5.50 | 5.38 | 5.44 | 5.44 | 364,100 |
| Aug 01, 2024 | 5.57 | 5.62 | 5.47 | 5.52 | 5.52 | 450,400 |
| Jul 31, 2024 | 5.62 | 5.65 | 5.57 | 5.62 | 5.62 | 233,400 |
| Jul 30, 2024 | 5.58 | 5.61 | 5.56 | 5.57 | 5.57 | 266,600 |
| Jul 29, 2024 | 5.56 | 5.58 | 5.52 | 5.57 | 5.57 | 527,500 |
| Jul 26, 2024 | 5.51 | 5.54 | 5.47 | 5.52 | 5.52 | 233,200 |
| Jul 25, 2024 | 5.44 | 5.50 | 5.44 | 5.45 | 5.45 | 206,300 |
| Jul 24, 2024 | 5.38 | 5.45 | 5.37 | 5.42 | 5.42 | 358,400 |
| Jul 23, 2024 | 5.47 | 5.49 | 5.41 | 5.41 | 5.41 | 333,600 |
| Jul 22, 2024 | 5.49 | 5.50 | 5.44 | 5.46 | 5.46 | 257,500 |
| Jul 19, 2024 | 5.41 | 5.52 | 5.39 | 5.52 | 5.52 | 2,608,700 |
| Jul 18, 2024 | 5.39 | 5.43 | 5.36 | 5.39 | 5.39 | 495,800 |
| Jul 17, 2024 | 5.29 | 5.37 | 5.29 | 5.36 | 5.36 | 448,400 |
| Jul 16, 2024 | 5.32 | 5.40 | 5.28 | 5.30 | 5.30 | 733,200 |
| Jul 15, 2024 | 5.25 | 5.32 | 5.21 | 5.31 | 5.31 | 706,200 |
| Jul 12, 2024 | 5.20 | 5.25 | 5.18 | 5.21 | 5.21 | 192,700 |
| Jul 11, 2024 | 5.16 | 5.18 | 5.12 | 5.18 | 5.18 | 205,500 |
| Jul 10, 2024 | 5.13 | 5.14 | 5.11 | 5.14 | 5.14 | 153,900 |
| Jul 09, 2024 | 5.12 | 5.13 | 5.09 | 5.12 | 5.12 | 176,000 |
| Jul 08, 2024 | 5.14 | 5.14 | 5.10 | 5.11 | 5.11 | 154,600 |
| Jul 05, 2024 | 5.19 | 5.19 | 5.12 | 5.15 | 5.15 | 131,300 |
| Jul 03, 2024 | 5.18 | 5.19 | 5.14 | 5.16 | 5.16 | 138,800 |
| Jul 02, 2024 | 5.11 | 5.18 | 5.10 | 5.18 | 5.18 | 262,100 |
| Jul 01, 2024 | 5.10 | 5.17 | 5.10 | 5.10 | 5.10 | 445,300 |
| Jun 28, 2024 | 5.18 | 5.19 | 5.14 | 5.14 | 5.14 | 311,000 |
| Jun 27, 2024 | 5.16 | 5.19 | 5.15 | 5.17 | 5.17 | 80,000 |
| Jun 26, 2024 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | 130,900 |
| Jun 25, 2024 | 5.18 | 5.21 | 5.16 | 5.18 | 5.18 | 205,900 |
| Jun 24, 2024 | 5.15 | 5.18 | 5.15 | 5.16 | 5.16 | 132,600 |
| Jun 21, 2024 | 5.15 | 5.17 | 5.14 | 5.17 | 5.17 | 129,300 |
| Jun 20, 2024 | 5.16 | 5.19 | 5.12 | 5.14 | 5.14 | 187,800 |
| Jun 18, 2024 | 5.09 | 5.15 | 5.09 | 5.13 | 5.13 | 130,000 |
| Jun 17, 2024 | 5.09 | 5.11 | 5.06 | 5.11 | 5.11 | 283,000 |
| Jun 14, 2024 | 5.09 | 5.11 | 5.06 | 5.06 | 5.06 | 190,800 |
| Jun 13, 2024 | 5.13 | 5.13 | 5.10 | 5.11 | 5.11 | 112,300 |
| Jun 12, 2024 | 5.16 | 5.16 | 5.11 | 5.12 | 5.12 | 120,800 |
| Jun 11, 2024 | 5.11 | 5.13 | 5.10 | 5.11 | 5.11 | 158,400 |
| Jun 10, 2024 | 5.11 | 5.13 | 5.09 | 5.11 | 5.11 | 177,200 |
| Jun 07, 2024 | 5.11 | 5.15 | 5.11 | 5.13 | 5.13 | 150,500 |
| Jun 06, 2024 | 5.14 | 5.15 | 5.11 | 5.14 | 5.14 | 257,300 |
| Jun 05, 2024 | 5.12 | 5.17 | 5.10 | 5.17 | 5.17 | 259,600 |
| Jun 04, 2024 | 5.15 | 5.16 | 5.12 | 5.13 | 5.13 | 257,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.