Voya Global Advantage and Premium Opportunity Fund (IGA)
9.4800
-0.0200 (-0.21%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 9.50 | 9.57 | 9.44 | 9.48 | 57,936 | 9.48 |
| 1/30/2025 | 9.58 | 9.58 | 9.37 | 9.50 | 43,244 | 9.50 |
| 1/29/2025 | 9.53 | 9.60 | 9.48 | 9.53 | 82,414 | 9.53 |
| 1/28/2025 | 9.52 | 9.57 | 9.45 | 9.54 | 78,063 | 9.54 |
| 1/27/2025 | 9.35 | 9.55 | 9.31 | 9.48 | 133,212 | 9.48 |
| 1/24/2025 | 9.46 | 9.55 | 9.40 | 9.40 | 64,014 | 9.40 |
| 1/23/2025 | 9.49 | 9.54 | 9.41 | 9.49 | 37,168 | 9.49 |
| 1/22/2025 | 9.52 | 9.60 | 9.47 | 9.47 | 75,144 | 9.47 |
| 1/21/2025 | 9.49 | 9.57 | 9.49 | 9.53 | 47,320 | 9.53 |
| 1/17/2025 | 9.50 | 9.56 | 9.43 | 9.48 | 46,958 | 9.48 |
| 1/16/2025 | 9.37 | 9.47 | 9.35 | 9.44 | 41,694 | 9.44 |
| 1/15/2025 | 9.38 | 9.49 | 9.24 | 9.39 | 54,772 | 9.39 |
| 1/14/2025 | 9.29 | 9.30 | 9.22 | 9.29 | 45,600 | 9.29 |
| 1/13/2025 | 9.18 | 9.28 | 9.11 | 9.23 | 75,201 | 9.23 |
| 1/10/2025 | 9.25 | 9.36 | 9.17 | 9.20 | 51,197 | 9.20 |
| 1/08/2025 | 9.21 | 9.25 | 9.15 | 9.25 | 55,257 | 9.25 |
| 1/07/2025 | 9.27 | 9.29 | 9.14 | 9.19 | 37,652 | 9.19 |
| 1/06/2025 | 9.31 | 9.34 | 9.21 | 9.26 | 32,018 | 9.26 |
| 1/03/2025 | 9.18 | 9.29 | 9.14 | 9.25 | 51,143 | 9.25 |
| 1/02/2025 | 9.22 | 9.30 | 9.13 | 9.20 | 33,370 | 9.20 |
| 12/31/2024 | 9.16 | 0.00 | 9.20 | 9.20 | 0 | 9.20 |
| 12/30/2024 | 9.25 | 9.25 | 9.15 | 9.16 | 76,961 | 9.16 |
| 12/27/2024 | 9.50 | 9.50 | 9.30 | 9.33 | 40,578 | 9.24 |
| 12/26/2024 | 9.45 | 9.48 | 9.43 | 9.48 | 32,179 | 9.39 |
| 12/24/2024 | 9.33 | 9.44 | 9.33 | 9.41 | 42,123 | 9.32 |
| 12/23/2024 | 9.28 | 9.33 | 9.26 | 9.29 | 57,817 | 9.21 |
| 12/20/2024 | 9.13 | 9.31 | 9.07 | 9.26 | 72,860 | 9.18 |
| 12/19/2024 | 9.24 | 9.28 | 9.16 | 9.17 | 51,979 | 9.09 |
| 12/18/2024 | 9.38 | 9.41 | 9.19 | 9.23 | 64,661 | 9.15 |
| 12/17/2024 | 9.34 | 9.45 | 9.34 | 9.36 | 49,505 | 9.27 |
| 12/16/2024 | 9.40 | 9.43 | 9.38 | 9.39 | 63,850 | 9.30 |
| 12/13/2024 | 9.37 | 9.51 | 9.34 | 9.37 | 53,701 | 9.28 |
| 12/12/2024 | 9.51 | 9.53 | 9.34 | 9.34 | 55,483 | 9.25 |
| 12/11/2024 | 9.57 | 9.58 | 9.44 | 9.52 | 38,191 | 9.43 |
| 12/10/2024 | 9.58 | 9.63 | 9.50 | 9.54 | 52,258 | 9.45 |
| 12/09/2024 | 9.64 | 9.68 | 9.57 | 9.57 | 57,689 | 9.48 |
| 12/06/2024 | 9.61 | 9.68 | 9.57 | 9.62 | 67,880 | 9.53 |
| 12/05/2024 | 9.68 | 9.68 | 9.56 | 9.60 | 56,565 | 9.51 |
| 12/04/2024 | 9.68 | 9.71 | 9.56 | 9.62 | 27,409 | 9.53 |
| 12/03/2024 | 9.70 | 9.75 | 9.63 | 9.65 | 43,176 | 9.56 |
| 12/02/2024 | 9.66 | 9.74 | 9.65 | 9.69 | 17,644 | 9.60 |
| 11/29/2024 | 9.72 | 9.76 | 9.68 | 9.72 | 16,271 | 9.55 |
| 11/27/2024 | 9.72 | 9.72 | 9.69 | 9.69 | 28,758 | 9.52 |
| 11/26/2024 | 9.71 | 9.72 | 9.68 | 9.69 | 19,020 | 9.52 |
| 11/25/2024 | 9.66 | 9.74 | 9.65 | 9.72 | 60,159 | 9.55 |
| 11/22/2024 | 9.62 | 9.69 | 9.62 | 9.64 | 32,407 | 9.47 |
| 11/21/2024 | 9.64 | 9.65 | 9.56 | 9.62 | 55,270 | 9.45 |
| 11/20/2024 | 9.63 | 9.64 | 9.56 | 9.57 | 32,444 | 9.40 |
| 11/19/2024 | 9.62 | 9.65 | 9.56 | 9.63 | 49,288 | 9.46 |
| 11/18/2024 | 9.49 | 9.62 | 9.49 | 9.62 | 35,860 | 9.45 |
| 11/15/2024 | 9.48 | 9.51 | 9.41 | 9.45 | 40,925 | 9.28 |
| 11/14/2024 | 9.54 | 9.55 | 9.43 | 9.45 | 36,069 | 9.28 |
| 11/13/2024 | 9.53 | 9.59 | 9.50 | 9.50 | 25,247 | 9.33 |
| 11/12/2024 | 9.51 | 9.60 | 9.51 | 9.54 | 20,314 | 9.37 |
| 11/11/2024 | 9.54 | 9.67 | 9.53 | 9.55 | 62,778 | 9.38 |
| 11/08/2024 | 9.44 | 9.52 | 9.40 | 9.47 | 19,607 | 9.30 |
| 11/07/2024 | 9.43 | 9.45 | 9.39 | 9.43 | 28,096 | 9.26 |
| 11/06/2024 | 9.42 | 9.45 | 9.34 | 9.40 | 41,305 | 9.23 |
| 11/05/2024 | 9.31 | 9.36 | 9.27 | 9.29 | 51,501 | 9.12 |
| 11/04/2024 | 9.32 | 9.33 | 9.27 | 9.30 | 27,917 | 9.13 |
| 11/01/2024 | 9.30 | 9.38 | 9.29 | 9.30 | 68,637 | 9.13 |