Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
5.7000
-0.0700 (-1.21%)
NYSE · Last Trade: Aug 3rd, 10:11 AM EDT
Historical Prices For Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 5.74 | 5.74 | 5.66 | 5.70 | 152,037 | 5.70 |
| 7/31/2025 | 5.78 | 5.79 | 5.74 | 5.77 | 202,700 | 5.77 |
| 7/30/2025 | 5.78 | 5.79 | 5.77 | 5.77 | 123,189 | 5.77 |
| 7/29/2025 | 5.80 | 5.80 | 5.77 | 5.77 | 186,003 | 5.77 |
| 7/28/2025 | 5.79 | 5.80 | 5.77 | 5.80 | 174,132 | 5.80 |
| 7/25/2025 | 5.77 | 5.80 | 5.77 | 5.80 | 165,213 | 5.80 |
| 7/24/2025 | 5.73 | 5.76 | 5.73 | 5.74 | 266,969 | 5.74 |
| 7/23/2025 | 5.83 | 5.86 | 5.72 | 5.72 | 620,809 | 5.72 |
| 7/22/2025 | 5.85 | 5.85 | 5.82 | 5.82 | 208,877 | 5.82 |
| 7/21/2025 | 5.84 | 5.86 | 5.82 | 5.86 | 209,210 | 5.86 |
| 7/18/2025 | 5.79 | 5.86 | 5.75 | 5.86 | 567,374 | 5.86 |
| 7/17/2025 | 5.78 | 5.78 | 5.76 | 5.77 | 147,113 | 5.77 |
| 7/16/2025 | 5.79 | 5.81 | 5.75 | 5.78 | 170,779 | 5.78 |
| 7/15/2025 | 5.85 | 5.85 | 5.75 | 5.78 | 447,131 | 5.78 |
| 7/14/2025 | 5.75 | 5.82 | 5.72 | 5.81 | 568,919 | 5.81 |
| 7/11/2025 | 5.80 | 5.80 | 5.76 | 5.77 | 106,135 | 5.77 |
| 7/10/2025 | 5.80 | 5.81 | 5.76 | 5.81 | 178,965 | 5.81 |
| 7/09/2025 | 5.78 | 5.79 | 5.76 | 5.78 | 192,360 | 5.78 |
| 7/08/2025 | 5.76 | 5.76 | 5.73 | 5.76 | 197,330 | 5.76 |
| 7/07/2025 | 5.77 | 5.78 | 5.72 | 5.72 | 157,148 | 5.72 |
| 7/03/2025 | 5.81 | 5.81 | 5.77 | 5.79 | 85,802 | 5.79 |
| 7/02/2025 | 5.82 | 5.82 | 5.76 | 5.80 | 176,709 | 5.80 |
| 7/01/2025 | 5.77 | 5.83 | 5.75 | 5.83 | 185,934 | 5.83 |
| 6/30/2025 | 5.81 | 5.82 | 5.78 | 5.80 | 300,845 | 5.75 |
| 6/27/2025 | 5.80 | 5.81 | 5.77 | 5.79 | 233,518 | 5.74 |
| 6/26/2025 | 5.77 | 5.78 | 5.76 | 5.78 | 142,395 | 5.73 |
| 6/25/2025 | 5.80 | 5.80 | 5.74 | 5.74 | 147,394 | 5.69 |
| 6/24/2025 | 5.68 | 5.80 | 5.67 | 5.80 | 419,402 | 5.75 |
| 6/23/2025 | 5.69 | 5.71 | 5.64 | 5.65 | 324,988 | 5.60 |
| 6/20/2025 | 5.70 | 5.73 | 5.66 | 5.70 | 293,829 | 5.65 |
| 6/18/2025 | 5.74 | 5.74 | 5.68 | 5.68 | 164,239 | 5.63 |
| 6/17/2025 | 5.76 | 5.77 | 5.72 | 5.74 | 180,366 | 5.69 |
| 6/16/2025 | 5.77 | 5.79 | 5.75 | 5.77 | 350,259 | 5.72 |
| 6/13/2025 | 5.76 | 5.76 | 5.72 | 5.75 | 130,282 | 5.70 |
| 6/12/2025 | 5.76 | 5.77 | 5.74 | 5.77 | 137,511 | 5.72 |
| 6/11/2025 | 5.73 | 5.76 | 5.72 | 5.75 | 218,672 | 5.70 |
| 6/10/2025 | 5.72 | 5.73 | 5.69 | 5.72 | 208,840 | 5.67 |
| 6/09/2025 | 5.71 | 5.72 | 5.70 | 5.71 | 81,280 | 5.66 |
| 6/06/2025 | 5.70 | 5.71 | 5.68 | 5.71 | 135,747 | 5.66 |
| 6/05/2025 | 5.71 | 5.71 | 5.65 | 5.67 | 113,240 | 5.62 |
| 6/04/2025 | 5.70 | 5.71 | 5.68 | 5.69 | 123,423 | 5.64 |
| 6/03/2025 | 5.67 | 5.71 | 5.66 | 5.71 | 178,077 | 5.66 |
| 6/02/2025 | 5.63 | 5.69 | 5.63 | 5.67 | 143,835 | 5.62 |
| 5/30/2025 | 5.69 | 5.72 | 5.68 | 5.72 | 141,451 | 5.62 |
| 5/29/2025 | 5.70 | 5.70 | 5.66 | 5.69 | 161,663 | 5.59 |
| 5/28/2025 | 5.68 | 5.70 | 5.66 | 5.67 | 126,180 | 5.57 |
| 5/27/2025 | 5.69 | 5.72 | 5.67 | 5.69 | 191,225 | 5.59 |
| 5/23/2025 | 5.65 | 5.67 | 5.62 | 5.65 | 175,182 | 5.55 |
| 5/22/2025 | 5.66 | 5.67 | 5.61 | 5.67 | 170,790 | 5.57 |
| 5/21/2025 | 5.72 | 5.73 | 5.65 | 5.66 | 294,178 | 5.56 |
| 5/20/2025 | 5.68 | 5.73 | 5.68 | 5.73 | 163,869 | 5.63 |
| 5/19/2025 | 5.67 | 5.68 | 5.65 | 5.68 | 86,531 | 5.58 |
| 5/16/2025 | 5.65 | 5.69 | 5.65 | 5.69 | 194,282 | 5.59 |
| 5/15/2025 | 5.66 | 5.67 | 5.59 | 5.62 | 389,640 | 5.52 |
| 5/14/2025 | 5.65 | 5.66 | 5.60 | 5.66 | 220,376 | 5.56 |
| 5/13/2025 | 5.65 | 5.65 | 5.61 | 5.63 | 166,504 | 5.53 |
| 5/12/2025 | 5.65 | 5.65 | 5.61 | 5.62 | 154,717 | 5.52 |
| 5/09/2025 | 5.63 | 5.64 | 5.58 | 5.59 | 96,724 | 5.49 |
| 5/08/2025 | 5.63 | 5.65 | 5.60 | 5.62 | 99,774 | 5.52 |
| 5/07/2025 | 5.58 | 5.64 | 5.57 | 5.59 | 559,094 | 5.49 |
| 5/06/2025 | 5.58 | 5.59 | 5.55 | 5.57 | 187,383 | 5.47 |
| 5/05/2025 | 5.61 | 5.61 | 5.57 | 5.58 | 160,767 | 5.48 |