Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
5.8700
-0.0500 (-0.84%)
NYSE · Last Trade: Oct 3rd, 3:44 AM EDT
Historical Prices For Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 5.90 | 5.92 | 5.86 | 5.87 | 178,331 | 5.87 |
| 10/01/2025 | 5.91 | 5.92 | 5.86 | 5.92 | 270,865 | 5.92 |
| 9/30/2025 | 5.92 | 5.95 | 5.90 | 5.93 | 210,888 | 5.93 |
| 9/29/2025 | 5.95 | 5.98 | 5.93 | 5.93 | 264,613 | 5.93 |
| 9/26/2025 | 5.97 | 5.97 | 5.92 | 5.95 | 167,141 | 5.95 |
| 9/25/2025 | 5.99 | 6.00 | 5.93 | 5.96 | 311,144 | 5.96 |
| 9/24/2025 | 6.01 | 6.01 | 5.97 | 5.99 | 212,154 | 5.99 |
| 9/23/2025 | 6.02 | 6.04 | 5.98 | 6.00 | 152,286 | 6.00 |
| 9/22/2025 | 6.01 | 6.01 | 5.99 | 6.01 | 118,766 | 6.01 |
| 9/19/2025 | 5.99 | 6.02 | 5.97 | 6.01 | 161,187 | 6.01 |
| 9/18/2025 | 5.97 | 5.99 | 5.95 | 5.99 | 109,864 | 5.99 |
| 9/17/2025 | 5.98 | 5.99 | 5.94 | 5.94 | 155,553 | 5.94 |
| 9/16/2025 | 6.00 | 6.01 | 5.95 | 5.96 | 250,005 | 5.96 |
| 9/15/2025 | 6.02 | 6.02 | 5.95 | 6.00 | 329,111 | 6.00 |
| 9/12/2025 | 5.99 | 6.01 | 5.97 | 5.99 | 279,457 | 5.99 |
| 9/11/2025 | 5.93 | 5.98 | 5.92 | 5.98 | 167,857 | 5.98 |
| 9/10/2025 | 5.94 | 5.94 | 5.90 | 5.91 | 122,188 | 5.91 |
| 9/09/2025 | 5.92 | 5.93 | 5.90 | 5.91 | 139,409 | 5.91 |
| 9/08/2025 | 5.91 | 5.92 | 5.89 | 5.90 | 123,490 | 5.90 |
| 9/05/2025 | 5.93 | 5.93 | 5.89 | 5.91 | 120,880 | 5.91 |
| 9/04/2025 | 5.91 | 5.91 | 5.87 | 5.91 | 111,531 | 5.91 |
| 9/03/2025 | 5.89 | 5.91 | 5.86 | 5.91 | 105,802 | 5.91 |
| 9/02/2025 | 5.92 | 5.95 | 5.88 | 5.88 | 129,983 | 5.88 |
| 8/29/2025 | 5.94 | 5.99 | 5.93 | 5.99 | 166,137 | 5.94 |
| 8/28/2025 | 5.93 | 5.95 | 5.92 | 5.95 | 159,576 | 5.90 |
| 8/27/2025 | 5.92 | 5.93 | 5.87 | 5.92 | 236,044 | 5.87 |
| 8/26/2025 | 5.89 | 5.93 | 5.88 | 5.92 | 222,187 | 5.87 |
| 8/25/2025 | 5.88 | 5.90 | 5.87 | 5.89 | 291,774 | 5.84 |
| 8/22/2025 | 5.85 | 5.89 | 5.83 | 5.87 | 180,580 | 5.82 |
| 8/21/2025 | 5.81 | 5.87 | 5.81 | 5.84 | 219,646 | 5.79 |
| 8/20/2025 | 5.86 | 5.87 | 5.82 | 5.86 | 232,960 | 5.81 |
| 8/19/2025 | 5.87 | 5.87 | 5.83 | 5.86 | 151,063 | 5.81 |
| 8/18/2025 | 5.84 | 5.86 | 5.83 | 5.86 | 201,747 | 5.81 |
| 8/15/2025 | 5.87 | 5.88 | 5.82 | 5.82 | 223,828 | 5.77 |
| 8/14/2025 | 5.84 | 5.86 | 5.82 | 5.85 | 165,715 | 5.80 |
| 8/13/2025 | 5.87 | 5.88 | 5.82 | 5.83 | 175,654 | 5.78 |
| 8/12/2025 | 5.85 | 5.87 | 5.83 | 5.86 | 164,765 | 5.81 |
| 8/11/2025 | 5.84 | 5.88 | 5.82 | 5.84 | 194,131 | 5.79 |
| 8/08/2025 | 5.82 | 5.84 | 5.81 | 5.84 | 139,990 | 5.79 |
| 8/07/2025 | 5.77 | 5.83 | 5.76 | 5.80 | 263,985 | 5.75 |
| 8/06/2025 | 5.77 | 5.77 | 5.73 | 5.77 | 206,997 | 5.72 |
| 8/05/2025 | 5.73 | 5.76 | 5.69 | 5.75 | 164,318 | 5.70 |
| 8/04/2025 | 5.67 | 5.72 | 5.63 | 5.72 | 206,663 | 5.67 |
| 8/01/2025 | 5.74 | 5.74 | 5.66 | 5.70 | 152,037 | 5.60 |
| 7/31/2025 | 5.78 | 5.79 | 5.74 | 5.77 | 202,700 | 5.62 |
| 7/30/2025 | 5.78 | 5.79 | 5.77 | 5.77 | 123,189 | 5.62 |
| 7/29/2025 | 5.80 | 5.80 | 5.77 | 5.77 | 186,003 | 5.62 |
| 7/28/2025 | 5.79 | 5.80 | 5.77 | 5.80 | 174,132 | 5.65 |
| 7/25/2025 | 5.77 | 5.80 | 5.77 | 5.80 | 165,213 | 5.65 |
| 7/24/2025 | 5.73 | 5.76 | 5.73 | 5.74 | 266,969 | 5.59 |
| 7/23/2025 | 5.83 | 5.86 | 5.72 | 5.72 | 620,809 | 5.57 |
| 7/22/2025 | 5.85 | 5.85 | 5.82 | 5.82 | 208,877 | 5.67 |
| 7/21/2025 | 5.84 | 5.86 | 5.82 | 5.86 | 209,210 | 5.71 |
| 7/18/2025 | 5.79 | 5.86 | 5.75 | 5.86 | 567,374 | 5.71 |
| 7/17/2025 | 5.78 | 5.78 | 5.76 | 5.77 | 147,113 | 5.62 |
| 7/16/2025 | 5.79 | 5.81 | 5.75 | 5.78 | 170,779 | 5.63 |
| 7/15/2025 | 5.85 | 5.85 | 5.75 | 5.78 | 447,131 | 5.63 |
| 7/14/2025 | 5.75 | 5.82 | 5.72 | 5.81 | 568,919 | 5.66 |
| 7/11/2025 | 5.80 | 5.80 | 5.76 | 5.77 | 106,135 | 5.62 |
| 7/10/2025 | 5.80 | 5.81 | 5.76 | 5.81 | 178,965 | 5.66 |
| 7/09/2025 | 5.78 | 5.79 | 5.76 | 5.78 | 192,360 | 5.63 |
| 7/08/2025 | 5.76 | 5.76 | 5.73 | 5.76 | 197,330 | 5.61 |
| 7/07/2025 | 5.77 | 5.78 | 5.72 | 5.72 | 157,148 | 5.57 |
| 7/03/2025 | 5.81 | 5.81 | 5.77 | 5.79 | 85,802 | 5.64 |