Voya Global Advantage and Premium Opportunity Fund (IGA)
9.8500
+0.00 (0.00%)
NYSE · Last Trade: Sep 3rd, 3:33 PM EDT
Historical Prices For Voya Global Advantage and Premium Opportunity Fund (IGA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2025 | 9.90 | 9.92 | 9.81 | 9.85 | 67,966 | 9.85 |
| 8/29/2025 | 9.95 | 10.01 | 9.95 | 10.00 | 65,875 | 10.00 |
| 8/28/2025 | 9.97 | 9.97 | 9.90 | 9.93 | 45,254 | 9.93 |
| 8/27/2025 | 9.95 | 9.95 | 9.90 | 9.94 | 49,990 | 9.94 |
| 8/26/2025 | 9.98 | 9.99 | 9.87 | 9.95 | 83,505 | 9.95 |
| 8/25/2025 | 9.96 | 9.99 | 9.85 | 9.92 | 75,462 | 9.92 |
| 8/22/2025 | 9.86 | 9.96 | 9.86 | 9.92 | 34,246 | 9.92 |
| 8/21/2025 | 9.85 | 9.88 | 9.82 | 9.85 | 56,007 | 9.85 |
| 8/20/2025 | 9.86 | 9.89 | 9.81 | 9.87 | 30,926 | 9.87 |
| 8/19/2025 | 9.81 | 9.88 | 9.81 | 9.82 | 27,884 | 9.82 |
| 8/18/2025 | 9.87 | 9.87 | 9.77 | 9.83 | 66,516 | 9.83 |
| 8/15/2025 | 9.88 | 9.93 | 9.84 | 9.85 | 38,902 | 9.85 |
| 8/14/2025 | 9.83 | 9.88 | 9.78 | 9.87 | 39,643 | 9.87 |
| 8/13/2025 | 9.88 | 9.88 | 9.79 | 9.83 | 44,066 | 9.83 |
| 8/12/2025 | 9.79 | 9.83 | 9.74 | 9.83 | 71,780 | 9.83 |
| 8/11/2025 | 9.79 | 9.79 | 9.71 | 9.75 | 65,137 | 9.75 |
| 8/08/2025 | 9.72 | 9.74 | 9.65 | 9.74 | 32,328 | 9.74 |
| 8/07/2025 | 9.65 | 9.69 | 9.61 | 9.69 | 79,473 | 9.69 |
| 8/06/2025 | 9.62 | 9.64 | 9.58 | 9.64 | 41,603 | 9.64 |
| 8/05/2025 | 9.48 | 9.61 | 9.48 | 9.59 | 89,233 | 9.59 |
| 8/04/2025 | 9.38 | 9.54 | 9.38 | 9.52 | 103,828 | 9.52 |
| 8/01/2025 | 9.58 | 9.58 | 9.37 | 9.53 | 94,392 | 9.45 |
| 7/31/2025 | 9.64 | 9.71 | 9.63 | 9.65 | 75,643 | 9.48 |
| 7/30/2025 | 9.69 | 9.74 | 9.64 | 9.66 | 159,259 | 9.49 |
| 7/29/2025 | 9.72 | 9.72 | 9.68 | 9.68 | 119,311 | 9.51 |
| 7/28/2025 | 9.77 | 9.78 | 9.68 | 9.74 | 98,893 | 9.57 |
| 7/25/2025 | 9.80 | 9.80 | 9.72 | 9.77 | 51,905 | 9.60 |
| 7/24/2025 | 9.80 | 9.82 | 9.75 | 9.75 | 66,505 | 9.58 |
| 7/23/2025 | 9.83 | 9.85 | 9.76 | 9.81 | 59,038 | 9.64 |
| 7/22/2025 | 9.78 | 9.83 | 9.74 | 9.81 | 73,475 | 9.64 |
| 7/21/2025 | 9.77 | 9.82 | 9.70 | 9.80 | 33,256 | 9.63 |
| 7/18/2025 | 9.76 | 9.76 | 9.69 | 9.74 | 42,081 | 9.57 |
| 7/17/2025 | 9.74 | 9.75 | 9.67 | 9.71 | 63,557 | 9.54 |
| 7/16/2025 | 9.73 | 9.81 | 9.70 | 9.74 | 40,816 | 9.57 |
| 7/15/2025 | 9.80 | 9.80 | 9.68 | 9.71 | 74,623 | 9.53 |
| 7/14/2025 | 9.77 | 9.80 | 9.71 | 9.79 | 92,098 | 9.62 |
| 7/11/2025 | 9.83 | 9.83 | 9.71 | 9.78 | 60,485 | 9.61 |
| 7/10/2025 | 9.82 | 9.85 | 9.77 | 9.84 | 56,071 | 9.67 |
| 7/09/2025 | 9.86 | 9.90 | 9.81 | 9.84 | 28,948 | 9.67 |
| 7/08/2025 | 9.83 | 9.89 | 9.77 | 9.81 | 63,241 | 9.64 |
| 7/07/2025 | 9.86 | 9.90 | 9.76 | 9.82 | 77,865 | 9.65 |
| 7/03/2025 | 9.85 | 9.96 | 9.76 | 9.86 | 90,803 | 9.69 |
| 7/02/2025 | 9.95 | 9.98 | 9.81 | 9.87 | 103,193 | 9.70 |
| 7/01/2025 | 9.86 | 9.97 | 9.81 | 9.97 | 92,498 | 9.79 |
| 6/30/2025 | 9.97 | 9.99 | 9.92 | 9.93 | 148,770 | 9.67 |
| 6/27/2025 | 9.98 | 9.98 | 9.93 | 9.97 | 50,007 | 9.71 |
| 6/26/2025 | 9.93 | 9.97 | 9.87 | 9.94 | 115,881 | 9.68 |
| 6/25/2025 | 9.97 | 9.99 | 9.89 | 9.94 | 76,621 | 9.68 |
| 6/24/2025 | 9.98 | 10.02 | 9.94 | 10.00 | 95,705 | 9.74 |
| 6/23/2025 | 9.98 | 10.04 | 9.92 | 9.95 | 55,275 | 9.69 |
| 6/20/2025 | 10.04 | 10.04 | 9.95 | 9.96 | 55,639 | 9.70 |
| 6/18/2025 | 10.01 | 10.02 | 9.97 | 10.00 | 32,662 | 9.74 |
| 6/17/2025 | 10.03 | 10.08 | 9.99 | 10.02 | 67,170 | 9.76 |
| 6/16/2025 | 10.06 | 10.11 | 10.01 | 10.03 | 45,999 | 9.77 |
| 6/13/2025 | 9.97 | 10.04 | 9.97 | 9.99 | 42,440 | 9.73 |
| 6/12/2025 | 9.95 | 10.08 | 9.95 | 10.04 | 77,109 | 9.78 |
| 6/11/2025 | 10.02 | 10.02 | 9.95 | 9.96 | 51,760 | 9.70 |
| 6/10/2025 | 10.00 | 10.04 | 9.99 | 9.99 | 46,927 | 9.73 |
| 6/09/2025 | 10.04 | 10.04 | 9.98 | 10.01 | 34,344 | 9.75 |
| 6/06/2025 | 10.03 | 10.06 | 9.98 | 9.98 | 51,499 | 9.72 |
| 6/05/2025 | 10.05 | 10.10 | 9.75 | 9.97 | 121,795 | 9.71 |
| 6/04/2025 | 10.00 | 10.07 | 10.00 | 10.01 | 52,313 | 9.75 |
| 6/03/2025 | 10.01 | 10.06 | 9.98 | 10.01 | 40,049 | 9.74 |