Voya Global Advantage and Premium Opportunity Fund (IGA)
9.8000
+0.00 (0.00%)
NYSE · Last Trade: Apr 2nd, 7:02 PM EDT
Historical Prices For Voya Global Advantage and Premium Opportunity Fund (IGA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 9.78 | 9.80 | 9.73 | 9.80 | 52,563 | 9.80 |
| 4/01/2025 | 9.75 | 9.83 | 9.69 | 9.80 | 54,719 | 9.80 |
| 3/31/2025 | 9.82 | 9.83 | 9.74 | 9.82 | 96,236 | 9.82 |
| 3/28/2025 | 9.81 | 9.84 | 9.70 | 9.84 | 126,635 | 9.84 |
| 3/27/2025 | 9.75 | 9.82 | 9.70 | 9.79 | 53,985 | 9.79 |
| 3/26/2025 | 9.80 | 9.80 | 9.69 | 9.73 | 47,337 | 9.73 |
| 3/25/2025 | 9.79 | 9.84 | 9.77 | 9.80 | 83,755 | 9.80 |
| 3/24/2025 | 9.75 | 9.83 | 9.72 | 9.77 | 43,186 | 9.77 |
| 3/21/2025 | 9.76 | 9.77 | 9.70 | 9.72 | 30,859 | 9.72 |
| 3/20/2025 | 9.80 | 9.81 | 9.76 | 9.78 | 36,416 | 9.78 |
| 3/19/2025 | 9.74 | 9.83 | 9.67 | 9.83 | 35,632 | 9.83 |
| 3/18/2025 | 9.75 | 9.79 | 9.67 | 9.69 | 50,325 | 9.69 |
| 3/17/2025 | 9.63 | 9.76 | 9.55 | 9.70 | 88,993 | 9.70 |
| 3/14/2025 | 9.50 | 9.63 | 9.50 | 9.59 | 41,498 | 9.59 |
| 3/13/2025 | 9.61 | 9.62 | 9.44 | 9.48 | 52,709 | 9.48 |
| 3/12/2025 | 9.58 | 9.64 | 9.58 | 9.59 | 14,445 | 9.59 |
| 3/11/2025 | 9.61 | 9.61 | 9.54 | 9.57 | 76,088 | 9.57 |
| 3/10/2025 | 9.62 | 9.68 | 9.56 | 9.61 | 79,360 | 9.61 |
| 3/07/2025 | 9.60 | 9.64 | 9.57 | 9.63 | 61,419 | 9.63 |
| 3/06/2025 | 9.64 | 9.65 | 9.61 | 9.63 | 20,215 | 9.63 |
| 3/05/2025 | 9.63 | 9.70 | 9.59 | 9.68 | 62,245 | 9.68 |
| 3/04/2025 | 9.73 | 9.73 | 9.55 | 9.63 | 71,489 | 9.63 |
| 3/03/2025 | 9.75 | 9.79 | 9.66 | 9.75 | 74,059 | 9.75 |
| 2/28/2025 | 9.67 | 9.78 | 9.63 | 9.78 | 79,761 | 9.70 |
| 2/27/2025 | 9.72 | 9.73 | 9.62 | 9.63 | 37,714 | 9.55 |
| 2/26/2025 | 9.74 | 9.76 | 9.68 | 9.73 | 51,548 | 9.65 |
| 2/25/2025 | 9.72 | 9.75 | 9.64 | 9.71 | 87,303 | 9.63 |
| 2/24/2025 | 9.76 | 9.76 | 9.62 | 9.67 | 97,675 | 9.59 |
| 2/21/2025 | 9.70 | 9.78 | 9.64 | 9.67 | 36,548 | 9.59 |
| 2/20/2025 | 9.69 | 9.73 | 9.63 | 9.65 | 51,176 | 9.57 |
| 2/19/2025 | 9.66 | 9.68 | 9.62 | 9.64 | 39,849 | 9.56 |
| 2/18/2025 | 9.64 | 9.68 | 9.59 | 9.66 | 55,863 | 9.58 |
| 2/14/2025 | 9.64 | 9.70 | 9.60 | 9.64 | 72,643 | 9.56 |
| 2/13/2025 | 9.62 | 9.66 | 9.58 | 9.59 | 51,651 | 9.51 |
| 2/12/2025 | 9.48 | 9.66 | 9.41 | 9.60 | 211,983 | 9.52 |
| 2/11/2025 | 9.40 | 9.50 | 9.40 | 9.50 | 34,482 | 9.42 |
| 2/10/2025 | 9.45 | 9.55 | 9.33 | 9.40 | 47,672 | 9.32 |
| 2/07/2025 | 9.36 | 9.52 | 9.36 | 9.38 | 54,577 | 9.30 |
| 2/06/2025 | 9.42 | 9.48 | 9.35 | 9.36 | 20,812 | 9.28 |
| 2/05/2025 | 9.43 | 9.48 | 9.33 | 9.41 | 36,249 | 9.33 |
| 2/04/2025 | 9.34 | 9.50 | 9.33 | 9.39 | 63,184 | 9.31 |
| 2/03/2025 | 9.30 | 9.36 | 9.28 | 9.31 | 57,190 | 9.23 |
| 1/31/2025 | 9.50 | 9.57 | 9.44 | 9.48 | 57,936 | 9.31 |
| 1/30/2025 | 9.58 | 9.58 | 9.37 | 9.50 | 43,244 | 9.33 |
| 1/29/2025 | 9.53 | 9.60 | 9.48 | 9.53 | 82,414 | 9.36 |
| 1/28/2025 | 9.52 | 9.57 | 9.45 | 9.54 | 78,063 | 9.37 |
| 1/27/2025 | 9.35 | 9.55 | 9.31 | 9.48 | 133,212 | 9.31 |
| 1/24/2025 | 9.46 | 9.55 | 9.40 | 9.40 | 64,014 | 9.24 |
| 1/23/2025 | 9.49 | 9.54 | 9.41 | 9.49 | 37,168 | 9.32 |
| 1/22/2025 | 9.52 | 9.60 | 9.47 | 9.47 | 75,144 | 9.30 |
| 1/21/2025 | 9.49 | 9.57 | 9.49 | 9.53 | 47,320 | 9.36 |
| 1/17/2025 | 9.50 | 9.56 | 9.43 | 9.48 | 46,958 | 9.31 |
| 1/16/2025 | 9.37 | 9.47 | 9.35 | 9.44 | 41,694 | 9.27 |
| 1/15/2025 | 9.38 | 9.49 | 9.24 | 9.39 | 54,772 | 9.22 |
| 1/14/2025 | 9.29 | 9.30 | 9.22 | 9.29 | 45,600 | 9.13 |
| 1/13/2025 | 9.18 | 9.28 | 9.11 | 9.23 | 75,201 | 9.07 |
| 1/10/2025 | 9.25 | 9.36 | 9.17 | 9.20 | 51,197 | 9.04 |
| 1/08/2025 | 9.21 | 9.25 | 9.15 | 9.25 | 55,257 | 9.09 |
| 1/07/2025 | 9.27 | 9.29 | 9.14 | 9.19 | 37,652 | 9.03 |
| 1/06/2025 | 9.31 | 9.34 | 9.21 | 9.26 | 32,018 | 9.10 |
| 1/03/2025 | 9.18 | 9.29 | 9.14 | 9.25 | 51,143 | 9.09 |