Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
5.7000
+0.0200 (0.35%)
NYSE · Last Trade: Apr 2nd, 7:05 PM EDT
Historical Prices For Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.67 | 5.70 | 5.65 | 5.70 | 203,875 | 5.70 |
| 4/01/2025 | 5.69 | 5.71 | 5.67 | 5.68 | 226,960 | 5.68 |
| 3/31/2025 | 5.72 | 5.77 | 5.69 | 5.77 | 281,519 | 5.77 |
| 3/28/2025 | 5.72 | 5.74 | 5.69 | 5.74 | 228,515 | 5.74 |
| 3/27/2025 | 5.71 | 5.72 | 5.69 | 5.72 | 168,286 | 5.72 |
| 3/26/2025 | 5.73 | 5.74 | 5.68 | 5.70 | 227,913 | 5.70 |
| 3/25/2025 | 5.71 | 5.73 | 5.69 | 5.73 | 569,470 | 5.73 |
| 3/24/2025 | 5.69 | 5.69 | 5.66 | 5.69 | 105,298 | 5.69 |
| 3/21/2025 | 5.66 | 5.66 | 5.63 | 5.66 | 106,891 | 5.66 |
| 3/20/2025 | 5.66 | 5.67 | 5.64 | 5.67 | 130,612 | 5.67 |
| 3/19/2025 | 5.63 | 5.67 | 5.60 | 5.67 | 147,112 | 5.67 |
| 3/18/2025 | 5.61 | 5.62 | 5.59 | 5.62 | 204,682 | 5.62 |
| 3/17/2025 | 5.58 | 5.62 | 5.56 | 5.61 | 211,870 | 5.61 |
| 3/14/2025 | 5.54 | 5.58 | 5.54 | 5.58 | 194,818 | 5.58 |
| 3/13/2025 | 5.54 | 5.55 | 5.50 | 5.50 | 110,701 | 5.50 |
| 3/12/2025 | 5.57 | 5.58 | 5.53 | 5.55 | 113,624 | 5.55 |
| 3/11/2025 | 5.56 | 5.58 | 5.54 | 5.55 | 224,816 | 5.55 |
| 3/10/2025 | 5.57 | 5.59 | 5.53 | 5.55 | 302,852 | 5.55 |
| 3/07/2025 | 5.55 | 5.60 | 5.53 | 5.60 | 220,967 | 5.60 |
| 3/06/2025 | 5.58 | 5.58 | 5.51 | 5.53 | 228,239 | 5.53 |
| 3/05/2025 | 5.53 | 5.61 | 5.53 | 5.60 | 290,983 | 5.60 |
| 3/04/2025 | 5.54 | 5.56 | 5.50 | 5.53 | 305,348 | 5.53 |
| 3/03/2025 | 5.57 | 5.58 | 5.52 | 5.55 | 302,208 | 5.55 |
| 2/28/2025 | 5.55 | 5.60 | 5.54 | 5.60 | 249,579 | 5.55 |
| 2/27/2025 | 5.56 | 5.56 | 5.53 | 5.54 | 126,744 | 5.49 |
| 2/26/2025 | 5.55 | 5.57 | 5.53 | 5.54 | 140,074 | 5.49 |
| 2/25/2025 | 5.54 | 5.56 | 5.52 | 5.55 | 162,937 | 5.50 |
| 2/24/2025 | 5.52 | 5.54 | 5.51 | 5.53 | 207,768 | 5.48 |
| 2/21/2025 | 5.52 | 5.52 | 5.49 | 5.51 | 160,829 | 5.46 |
| 2/20/2025 | 5.52 | 5.53 | 5.49 | 5.49 | 170,353 | 5.44 |
| 2/19/2025 | 5.51 | 5.53 | 5.49 | 5.53 | 176,189 | 5.48 |
| 2/18/2025 | 5.50 | 5.52 | 5.48 | 5.51 | 222,046 | 5.46 |
| 2/14/2025 | 5.50 | 5.50 | 5.46 | 5.48 | 151,261 | 5.43 |
| 2/13/2025 | 5.48 | 5.49 | 5.46 | 5.48 | 151,186 | 5.43 |
| 2/12/2025 | 5.43 | 5.47 | 5.41 | 5.45 | 185,828 | 5.40 |
| 2/11/2025 | 5.43 | 5.44 | 5.41 | 5.44 | 186,491 | 5.39 |
| 2/10/2025 | 5.43 | 5.45 | 5.40 | 5.41 | 254,135 | 5.36 |
| 2/07/2025 | 5.46 | 5.46 | 5.40 | 5.42 | 195,005 | 5.37 |
| 2/06/2025 | 5.46 | 5.47 | 5.41 | 5.45 | 308,712 | 5.40 |
| 2/05/2025 | 5.44 | 5.44 | 5.41 | 5.44 | 188,558 | 5.39 |
| 2/04/2025 | 5.43 | 5.45 | 5.41 | 5.43 | 181,940 | 5.38 |
| 2/03/2025 | 5.38 | 5.41 | 5.31 | 5.41 | 231,141 | 5.36 |
| 1/31/2025 | 5.46 | 5.48 | 5.42 | 5.45 | 357,073 | 5.35 |
| 1/30/2025 | 5.48 | 5.48 | 5.44 | 5.47 | 437,469 | 5.37 |
| 1/29/2025 | 5.49 | 5.50 | 5.44 | 5.46 | 456,105 | 5.36 |
| 1/28/2025 | 5.49 | 5.50 | 5.46 | 5.49 | 301,900 | 5.39 |
| 1/27/2025 | 5.49 | 5.51 | 5.46 | 5.49 | 321,024 | 5.39 |
| 1/24/2025 | 5.49 | 5.53 | 5.46 | 5.53 | 202,631 | 5.43 |
| 1/23/2025 | 5.48 | 5.49 | 5.45 | 5.49 | 127,468 | 5.39 |
| 1/22/2025 | 5.52 | 5.52 | 5.46 | 5.46 | 192,670 | 5.36 |
| 1/21/2025 | 5.52 | 5.53 | 5.49 | 5.53 | 252,865 | 5.43 |
| 1/17/2025 | 5.47 | 5.51 | 5.44 | 5.48 | 1,696,534 | 5.38 |
| 1/16/2025 | 5.44 | 5.45 | 5.41 | 5.45 | 328,483 | 5.35 |
| 1/15/2025 | 5.41 | 5.41 | 5.39 | 5.42 | 375,765 | 5.32 |
| 1/14/2025 | 5.33 | 5.35 | 5.30 | 5.34 | 343,910 | 5.24 |
| 1/13/2025 | 5.26 | 5.31 | 5.25 | 5.28 | 514,997 | 5.18 |
| 1/10/2025 | 5.38 | 5.38 | 5.30 | 5.33 | 209,517 | 5.23 |
| 1/08/2025 | 5.35 | 5.38 | 5.32 | 5.38 | 294,713 | 5.28 |
| 1/07/2025 | 5.41 | 5.41 | 5.33 | 5.34 | 190,927 | 5.24 |
| 1/06/2025 | 5.44 | 5.48 | 5.38 | 5.40 | 281,654 | 5.30 |
| 1/03/2025 | 5.43 | 5.47 | 5.35 | 5.46 | 327,603 | 5.36 |