Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
5.4500
-0.0200 (-0.37%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 5.46 | 5.48 | 5.42 | 5.45 | 357,073 | 5.45 |
| 1/30/2025 | 5.48 | 5.48 | 5.44 | 5.47 | 437,469 | 5.47 |
| 1/29/2025 | 5.49 | 5.50 | 5.44 | 5.46 | 456,105 | 5.46 |
| 1/28/2025 | 5.49 | 5.50 | 5.46 | 5.49 | 301,900 | 5.49 |
| 1/27/2025 | 5.49 | 5.51 | 5.46 | 5.49 | 321,024 | 5.49 |
| 1/24/2025 | 5.49 | 5.53 | 5.46 | 5.53 | 202,631 | 5.53 |
| 1/23/2025 | 5.48 | 5.49 | 5.45 | 5.49 | 127,468 | 5.49 |
| 1/22/2025 | 5.52 | 5.52 | 5.46 | 5.46 | 192,670 | 5.46 |
| 1/21/2025 | 5.52 | 5.53 | 5.49 | 5.53 | 252,865 | 5.53 |
| 1/17/2025 | 5.47 | 5.51 | 5.44 | 5.48 | 1,696,534 | 5.48 |
| 1/16/2025 | 5.44 | 5.45 | 5.41 | 5.45 | 328,483 | 5.45 |
| 1/15/2025 | 5.41 | 5.49 | 5.39 | 5.42 | 375,765 | 5.42 |
| 1/14/2025 | 5.33 | 5.35 | 5.30 | 5.34 | 343,910 | 5.34 |
| 1/13/2025 | 5.26 | 5.31 | 5.25 | 5.28 | 514,997 | 5.28 |
| 1/10/2025 | 5.38 | 5.38 | 5.30 | 5.33 | 209,517 | 5.33 |
| 1/08/2025 | 5.35 | 5.38 | 5.32 | 5.38 | 294,713 | 5.38 |
| 1/07/2025 | 5.41 | 5.41 | 5.33 | 5.34 | 190,927 | 5.34 |
| 1/06/2025 | 5.44 | 5.48 | 5.38 | 5.40 | 281,654 | 5.40 |
| 1/03/2025 | 5.43 | 5.47 | 5.35 | 5.46 | 327,603 | 5.46 |
| 1/02/2025 | 5.43 | 5.43 | 5.37 | 5.41 | 220,932 | 5.41 |
| 12/31/2024 | 5.38 | 0.00 | 5.42 | 5.42 | 0 | 5.42 |
| 12/30/2024 | 5.41 | 5.41 | 5.35 | 5.38 | 191,871 | 5.38 |
| 12/27/2024 | 5.53 | 5.53 | 5.46 | 5.51 | 189,683 | 5.46 |
| 12/26/2024 | 5.51 | 5.53 | 5.50 | 5.53 | 205,728 | 5.48 |
| 12/24/2024 | 5.48 | 5.52 | 5.48 | 5.51 | 91,545 | 5.46 |
| 12/23/2024 | 5.45 | 5.46 | 5.41 | 5.45 | 217,082 | 5.40 |
| 12/20/2024 | 5.35 | 5.45 | 5.34 | 5.45 | 184,652 | 5.40 |
| 12/19/2024 | 5.42 | 5.43 | 5.31 | 5.33 | 232,173 | 5.28 |
| 12/18/2024 | 5.47 | 5.52 | 5.37 | 5.39 | 154,711 | 5.34 |
| 12/17/2024 | 5.51 | 5.53 | 5.46 | 5.46 | 204,845 | 5.41 |
| 12/16/2024 | 5.55 | 5.58 | 5.50 | 5.53 | 240,408 | 5.48 |
| 12/13/2024 | 5.48 | 5.54 | 5.47 | 5.52 | 198,953 | 5.47 |
| 12/12/2024 | 5.51 | 5.51 | 5.47 | 5.48 | 183,491 | 5.43 |
| 12/11/2024 | 5.57 | 5.58 | 5.52 | 5.53 | 143,944 | 5.48 |
| 12/10/2024 | 5.57 | 5.58 | 5.53 | 5.54 | 218,129 | 5.49 |
| 12/09/2024 | 5.61 | 5.62 | 5.54 | 5.54 | 183,318 | 5.49 |
| 12/06/2024 | 5.60 | 5.61 | 5.58 | 5.61 | 144,896 | 5.56 |
| 12/05/2024 | 5.60 | 5.61 | 5.57 | 5.61 | 216,002 | 5.56 |
| 12/04/2024 | 5.63 | 5.64 | 5.57 | 5.59 | 194,704 | 5.54 |
| 12/03/2024 | 5.60 | 5.64 | 5.59 | 5.63 | 201,304 | 5.58 |
| 12/02/2024 | 5.61 | 5.62 | 5.56 | 5.60 | 174,307 | 5.55 |
| 11/29/2024 | 5.63 | 5.66 | 5.61 | 5.65 | 117,324 | 5.55 |
| 11/27/2024 | 5.60 | 5.64 | 5.57 | 5.62 | 176,394 | 5.51 |
| 11/26/2024 | 5.61 | 5.61 | 5.56 | 5.59 | 173,299 | 5.49 |
| 11/25/2024 | 5.59 | 5.62 | 5.57 | 5.62 | 235,253 | 5.52 |
| 11/22/2024 | 5.56 | 5.58 | 5.54 | 5.56 | 211,227 | 5.46 |
| 11/21/2024 | 5.57 | 5.58 | 5.52 | 5.56 | 329,596 | 5.46 |
| 11/20/2024 | 5.59 | 5.59 | 5.53 | 5.54 | 220,234 | 5.44 |
| 11/19/2024 | 5.54 | 5.58 | 5.52 | 5.58 | 247,071 | 5.48 |
| 11/18/2024 | 5.51 | 5.58 | 5.50 | 5.55 | 207,343 | 5.45 |
| 11/15/2024 | 5.52 | 5.55 | 5.48 | 5.51 | 278,448 | 5.41 |
| 11/14/2024 | 5.52 | 5.55 | 5.49 | 5.52 | 157,789 | 5.42 |
| 11/13/2024 | 5.53 | 5.54 | 5.49 | 5.49 | 152,567 | 5.39 |
| 11/12/2024 | 5.56 | 5.57 | 5.51 | 5.52 | 176,533 | 5.42 |
| 11/11/2024 | 5.51 | 5.57 | 5.49 | 5.55 | 181,285 | 5.45 |
| 11/08/2024 | 5.52 | 5.53 | 5.50 | 5.51 | 110,369 | 5.41 |
| 11/07/2024 | 5.46 | 5.53 | 5.45 | 5.52 | 249,123 | 5.42 |
| 11/06/2024 | 5.48 | 5.48 | 5.45 | 5.45 | 272,027 | 5.35 |
| 11/05/2024 | 5.38 | 5.42 | 5.38 | 5.40 | 169,664 | 5.30 |
| 11/04/2024 | 5.38 | 5.40 | 5.33 | 5.35 | 345,884 | 5.25 |
| 11/01/2024 | 5.36 | 5.42 | 5.36 | 5.40 | 156,544 | 5.30 |