Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
5.8800
+0.00 (0.00%)
NYSE · Last Trade: Sep 3rd, 1:31 PM EDT
Historical Prices For Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 5.99 |
| 8/28/2025 | 5.93 | 5.95 | 5.92 | 5.95 | 159,576 | 5.95 |
| 8/27/2025 | 5.92 | 5.93 | 5.87 | 5.92 | 236,044 | 5.92 |
| 8/26/2025 | 5.89 | 5.93 | 5.88 | 5.92 | 222,187 | 5.92 |
| 8/25/2025 | 5.88 | 5.90 | 5.87 | 5.89 | 291,774 | 5.89 |
| 8/22/2025 | 5.85 | 5.89 | 5.83 | 5.87 | 180,580 | 5.87 |
| 8/21/2025 | 5.81 | 5.87 | 5.81 | 5.84 | 219,646 | 5.84 |
| 8/20/2025 | 5.86 | 5.87 | 5.82 | 5.86 | 232,960 | 5.86 |
| 8/19/2025 | 5.87 | 5.87 | 5.83 | 5.86 | 151,063 | 5.86 |
| 8/18/2025 | 5.84 | 5.86 | 5.83 | 5.86 | 201,747 | 5.86 |
| 8/15/2025 | 5.87 | 5.88 | 5.82 | 5.82 | 223,828 | 5.82 |
| 8/14/2025 | 5.84 | 5.86 | 5.82 | 5.85 | 165,715 | 5.85 |
| 8/13/2025 | 5.87 | 5.88 | 5.82 | 5.83 | 175,654 | 5.83 |
| 8/12/2025 | 5.85 | 5.87 | 5.83 | 5.86 | 164,765 | 5.86 |
| 8/11/2025 | 5.84 | 5.88 | 5.82 | 5.84 | 194,131 | 5.84 |
| 8/08/2025 | 5.82 | 5.84 | 5.81 | 5.84 | 139,990 | 5.84 |
| 8/07/2025 | 5.77 | 5.83 | 5.76 | 5.80 | 263,985 | 5.80 |
| 8/06/2025 | 5.77 | 5.77 | 5.73 | 5.77 | 206,997 | 5.77 |
| 8/05/2025 | 5.73 | 5.76 | 5.69 | 5.75 | 164,318 | 5.75 |
| 8/04/2025 | 5.67 | 5.72 | 5.63 | 5.72 | 206,663 | 5.72 |
| 8/01/2025 | 5.74 | 5.74 | 5.66 | 5.70 | 152,037 | 5.65 |
| 7/31/2025 | 5.78 | 5.79 | 5.74 | 5.77 | 202,700 | 5.67 |
| 7/30/2025 | 5.78 | 5.79 | 5.77 | 5.77 | 123,189 | 5.67 |
| 7/29/2025 | 5.80 | 5.80 | 5.77 | 5.77 | 186,003 | 5.67 |
| 7/28/2025 | 5.79 | 5.80 | 5.77 | 5.80 | 174,132 | 5.70 |
| 7/25/2025 | 5.77 | 5.80 | 5.77 | 5.80 | 165,213 | 5.70 |
| 7/24/2025 | 5.73 | 5.76 | 5.73 | 5.74 | 266,969 | 5.64 |
| 7/23/2025 | 5.83 | 5.86 | 5.72 | 5.72 | 620,809 | 5.62 |
| 7/22/2025 | 5.85 | 5.85 | 5.82 | 5.82 | 208,877 | 5.72 |
| 7/21/2025 | 5.84 | 5.86 | 5.82 | 5.86 | 209,210 | 5.76 |
| 7/18/2025 | 5.79 | 5.86 | 5.75 | 5.86 | 567,374 | 5.76 |
| 7/17/2025 | 5.78 | 5.78 | 5.76 | 5.77 | 147,113 | 5.67 |
| 7/16/2025 | 5.79 | 5.81 | 5.75 | 5.78 | 170,779 | 5.68 |
| 7/15/2025 | 5.85 | 5.85 | 5.75 | 5.78 | 447,131 | 5.68 |
| 7/14/2025 | 5.75 | 5.82 | 5.72 | 5.81 | 568,919 | 5.71 |
| 7/11/2025 | 5.80 | 5.80 | 5.76 | 5.77 | 106,135 | 5.67 |
| 7/10/2025 | 5.80 | 5.81 | 5.76 | 5.81 | 178,965 | 5.71 |
| 7/09/2025 | 5.78 | 5.79 | 5.76 | 5.78 | 192,360 | 5.68 |
| 7/08/2025 | 5.76 | 5.76 | 5.73 | 5.76 | 197,330 | 5.66 |
| 7/07/2025 | 5.77 | 5.78 | 5.72 | 5.72 | 157,148 | 5.62 |
| 7/03/2025 | 5.81 | 5.81 | 5.77 | 5.79 | 85,802 | 5.69 |
| 7/02/2025 | 5.82 | 5.82 | 5.76 | 5.80 | 176,709 | 5.70 |
| 7/01/2025 | 5.77 | 5.83 | 5.75 | 5.83 | 185,934 | 5.73 |
| 6/30/2025 | 5.81 | 5.82 | 5.78 | 5.80 | 300,845 | 5.65 |
| 6/27/2025 | 5.80 | 5.81 | 5.77 | 5.79 | 233,518 | 5.64 |
| 6/26/2025 | 5.77 | 5.78 | 5.76 | 5.78 | 142,395 | 5.63 |
| 6/25/2025 | 5.80 | 5.80 | 5.74 | 5.74 | 147,394 | 5.59 |
| 6/24/2025 | 5.68 | 5.80 | 5.67 | 5.80 | 419,402 | 5.65 |
| 6/23/2025 | 5.69 | 5.71 | 5.64 | 5.65 | 324,988 | 5.50 |
| 6/20/2025 | 5.70 | 5.73 | 5.66 | 5.70 | 293,829 | 5.55 |
| 6/18/2025 | 5.74 | 5.74 | 5.68 | 5.68 | 164,239 | 5.53 |
| 6/17/2025 | 5.76 | 5.77 | 5.72 | 5.74 | 180,366 | 5.59 |
| 6/16/2025 | 5.77 | 5.79 | 5.75 | 5.77 | 350,259 | 5.62 |
| 6/13/2025 | 5.76 | 5.76 | 5.72 | 5.75 | 130,282 | 5.60 |
| 6/12/2025 | 5.76 | 5.77 | 5.74 | 5.77 | 137,511 | 5.62 |
| 6/11/2025 | 5.73 | 5.76 | 5.72 | 5.75 | 218,672 | 5.60 |
| 6/10/2025 | 5.72 | 5.73 | 5.69 | 5.72 | 208,840 | 5.57 |
| 6/09/2025 | 5.71 | 5.72 | 5.70 | 5.71 | 81,280 | 5.56 |
| 6/06/2025 | 5.70 | 5.71 | 5.68 | 5.71 | 135,747 | 5.56 |
| 6/05/2025 | 5.71 | 5.71 | 5.65 | 5.67 | 113,240 | 5.52 |
| 6/04/2025 | 5.70 | 5.71 | 5.68 | 5.69 | 123,423 | 5.54 |
| 6/03/2025 | 5.67 | 5.71 | 5.66 | 5.71 | 178,077 | 5.56 |