Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
5.7900
+0.0300 (0.52%)
NYSE · Last Trade: Dec 3rd, 10:54 PM EST
Historical Prices For Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/03/2025 | 5.76 | 5.79 | 5.74 | 5.79 | 164,499 | 5.79 |
| 12/02/2025 | 5.75 | 5.76 | 5.71 | 5.76 | 139,058 | 5.76 |
| 12/01/2025 | 5.73 | 5.74 | 5.72 | 5.74 | 145,498 | 5.74 |
| 11/28/2025 | 5.80 | 5.81 | 5.77 | 5.79 | 149,102 | 5.79 |
| 11/26/2025 | 5.75 | 5.79 | 5.73 | 5.76 | 316,171 | 5.76 |
| 11/25/2025 | 5.73 | 5.76 | 5.72 | 5.74 | 190,796 | 5.74 |
| 11/24/2025 | 5.70 | 5.72 | 5.67 | 5.72 | 235,809 | 5.72 |
| 11/21/2025 | 5.64 | 5.68 | 5.60 | 5.67 | 145,822 | 5.67 |
| 11/20/2025 | 5.70 | 5.70 | 5.60 | 5.62 | 182,658 | 5.62 |
| 11/19/2025 | 5.68 | 5.68 | 5.63 | 5.66 | 160,218 | 5.66 |
| 11/18/2025 | 5.68 | 5.70 | 5.65 | 5.65 | 240,693 | 5.65 |
| 11/17/2025 | 5.71 | 5.73 | 5.65 | 5.69 | 247,671 | 5.69 |
| 11/14/2025 | 5.68 | 5.71 | 5.67 | 5.70 | 229,588 | 5.70 |
| 11/13/2025 | 5.75 | 5.77 | 5.69 | 5.71 | 186,247 | 5.71 |
| 11/12/2025 | 5.76 | 5.76 | 5.72 | 5.74 | 141,050 | 5.74 |
| 11/11/2025 | 5.70 | 5.75 | 5.69 | 5.75 | 117,201 | 5.75 |
| 11/10/2025 | 5.67 | 5.71 | 5.66 | 5.68 | 184,661 | 5.68 |
| 11/07/2025 | 5.69 | 5.69 | 5.62 | 5.64 | 255,874 | 5.64 |
| 11/06/2025 | 5.72 | 5.74 | 5.65 | 5.69 | 211,146 | 5.69 |
| 11/05/2025 | 5.71 | 5.72 | 5.65 | 5.70 | 264,331 | 5.70 |
| 11/04/2025 | 5.73 | 5.73 | 5.68 | 5.68 | 202,711 | 5.68 |
| 11/03/2025 | 5.81 | 5.81 | 5.74 | 5.77 | 138,001 | 5.77 |
| 10/31/2025 | 5.83 | 5.83 | 5.77 | 5.83 | 285,903 | 5.78 |
| 10/30/2025 | 5.84 | 5.84 | 5.80 | 5.82 | 241,371 | 5.77 |
| 10/29/2025 | 5.90 | 5.90 | 5.82 | 5.86 | 375,753 | 5.81 |
| 10/28/2025 | 5.89 | 5.90 | 5.85 | 5.89 | 230,196 | 5.84 |
| 10/27/2025 | 5.91 | 5.92 | 5.86 | 5.88 | 219,558 | 5.83 |
| 10/24/2025 | 5.90 | 5.90 | 5.87 | 5.90 | 159,474 | 5.85 |
| 10/23/2025 | 5.86 | 5.92 | 5.85 | 5.86 | 271,024 | 5.81 |
| 10/22/2025 | 5.96 | 5.96 | 5.83 | 5.89 | 314,983 | 5.84 |
| 10/21/2025 | 5.91 | 5.93 | 5.87 | 5.93 | 225,963 | 5.88 |
| 10/20/2025 | 5.89 | 5.92 | 5.87 | 5.90 | 238,634 | 5.85 |
| 10/17/2025 | 5.89 | 5.89 | 5.83 | 5.87 | 175,148 | 5.82 |
| 10/16/2025 | 5.92 | 5.92 | 5.84 | 5.90 | 228,643 | 5.85 |
| 10/15/2025 | 5.87 | 5.90 | 5.86 | 5.90 | 214,138 | 5.85 |
| 10/14/2025 | 5.80 | 5.86 | 5.75 | 5.83 | 264,634 | 5.78 |
| 10/13/2025 | 5.76 | 5.82 | 5.72 | 5.82 | 328,167 | 5.77 |
| 10/10/2025 | 5.85 | 5.85 | 5.69 | 5.72 | 229,780 | 5.67 |
| 10/09/2025 | 5.88 | 5.88 | 5.80 | 5.81 | 331,831 | 5.76 |
| 10/08/2025 | 5.84 | 5.86 | 5.82 | 5.86 | 257,875 | 5.81 |
| 10/07/2025 | 5.87 | 5.91 | 5.82 | 5.84 | 186,815 | 5.79 |
| 10/06/2025 | 5.89 | 5.89 | 5.83 | 5.83 | 199,979 | 5.78 |
| 10/03/2025 | 5.90 | 5.91 | 5.86 | 5.88 | 228,378 | 5.83 |
| 10/02/2025 | 5.90 | 5.92 | 5.86 | 5.87 | 178,331 | 5.82 |
| 10/01/2025 | 5.91 | 5.92 | 5.86 | 5.92 | 270,865 | 5.87 |
| 9/30/2025 | 5.92 | 5.95 | 5.90 | 5.93 | 210,888 | 5.83 |
| 9/29/2025 | 5.95 | 5.98 | 5.93 | 5.93 | 264,613 | 5.83 |
| 9/26/2025 | 5.97 | 5.97 | 5.92 | 5.95 | 167,141 | 5.85 |
| 9/25/2025 | 5.99 | 6.00 | 5.93 | 5.96 | 311,144 | 5.86 |
| 9/24/2025 | 6.01 | 6.01 | 5.97 | 5.99 | 212,154 | 5.89 |
| 9/23/2025 | 6.02 | 6.04 | 5.98 | 6.00 | 152,286 | 5.90 |
| 9/22/2025 | 6.01 | 6.01 | 5.99 | 6.01 | 118,766 | 5.91 |
| 9/19/2025 | 5.99 | 6.02 | 5.97 | 6.01 | 161,187 | 5.91 |
| 9/18/2025 | 5.97 | 5.99 | 5.95 | 5.99 | 109,864 | 5.89 |
| 9/17/2025 | 5.98 | 5.99 | 5.94 | 5.94 | 155,553 | 5.84 |
| 9/16/2025 | 6.00 | 6.01 | 5.95 | 5.96 | 250,005 | 5.86 |
| 9/15/2025 | 6.02 | 6.02 | 5.95 | 6.00 | 329,111 | 5.90 |
| 9/12/2025 | 5.99 | 6.01 | 5.97 | 5.99 | 279,457 | 5.89 |
| 9/11/2025 | 5.93 | 5.98 | 5.92 | 5.98 | 167,857 | 5.88 |
| 9/10/2025 | 5.94 | 5.94 | 5.90 | 5.91 | 122,188 | 5.81 |
| 9/09/2025 | 5.92 | 5.93 | 5.90 | 5.91 | 139,409 | 5.81 |
| 9/08/2025 | 5.91 | 5.92 | 5.89 | 5.90 | 123,490 | 5.80 |
| 9/05/2025 | 5.93 | 5.93 | 5.89 | 5.91 | 120,880 | 5.81 |
| 9/04/2025 | 5.91 | 5.91 | 5.87 | 5.91 | 111,531 | 5.81 |