Voya Global Advantage and Premium Opportunity Fund (IGA)
9.6300
-0.0500 (-0.52%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2025 | 9.64 | 9.65 | 9.61 | 9.63 | 20,215 | 9.63 |
| 3/05/2025 | 9.63 | 9.70 | 9.59 | 9.68 | 62,245 | 9.68 |
| 3/04/2025 | 9.73 | 9.73 | 9.55 | 9.63 | 71,489 | 9.63 |
| 3/03/2025 | 9.75 | 9.79 | 9.66 | 9.75 | 74,059 | 9.75 |
| 2/28/2025 | 9.67 | 9.78 | 9.63 | 9.78 | 79,761 | 9.78 |
| 2/27/2025 | 9.72 | 9.73 | 9.62 | 9.63 | 37,714 | 9.63 |
| 2/26/2025 | 9.74 | 9.76 | 9.68 | 9.73 | 51,548 | 9.73 |
| 2/25/2025 | 9.72 | 9.75 | 9.64 | 9.71 | 87,303 | 9.71 |
| 2/24/2025 | 9.76 | 9.76 | 9.62 | 9.67 | 97,675 | 9.67 |
| 2/21/2025 | 9.70 | 9.78 | 9.64 | 9.67 | 36,548 | 9.67 |
| 2/20/2025 | 9.69 | 9.73 | 9.63 | 9.65 | 51,176 | 9.65 |
| 2/19/2025 | 9.66 | 9.68 | 9.62 | 9.64 | 39,849 | 9.64 |
| 2/18/2025 | 9.64 | 9.68 | 9.59 | 9.66 | 55,863 | 9.66 |
| 2/14/2025 | 9.64 | 9.70 | 9.60 | 9.64 | 72,643 | 9.64 |
| 2/13/2025 | 9.62 | 9.66 | 9.58 | 9.59 | 51,651 | 9.59 |
| 2/12/2025 | 9.48 | 9.66 | 9.41 | 9.60 | 211,983 | 9.60 |
| 2/11/2025 | 9.40 | 9.50 | 9.40 | 9.50 | 34,482 | 9.50 |
| 2/10/2025 | 9.45 | 9.55 | 9.33 | 9.40 | 47,672 | 9.40 |
| 2/07/2025 | 9.36 | 9.52 | 9.36 | 9.38 | 54,577 | 9.38 |
| 2/06/2025 | 9.42 | 9.48 | 9.35 | 9.36 | 20,812 | 9.36 |
| 2/05/2025 | 9.43 | 9.48 | 9.33 | 9.41 | 36,249 | 9.41 |
| 2/04/2025 | 9.34 | 9.50 | 9.33 | 9.39 | 63,184 | 9.39 |
| 2/03/2025 | 9.30 | 9.36 | 9.28 | 9.31 | 57,190 | 9.31 |
| 1/31/2025 | 9.50 | 9.57 | 9.44 | 9.48 | 57,936 | 9.39 |
| 1/30/2025 | 9.58 | 9.58 | 9.37 | 9.50 | 43,244 | 9.41 |
| 1/29/2025 | 9.53 | 9.60 | 9.48 | 9.53 | 82,414 | 9.44 |
| 1/28/2025 | 9.52 | 9.57 | 9.45 | 9.54 | 78,063 | 9.45 |
| 1/27/2025 | 9.35 | 9.55 | 9.31 | 9.48 | 133,212 | 9.39 |
| 1/24/2025 | 9.46 | 9.55 | 9.40 | 9.40 | 64,014 | 9.32 |
| 1/23/2025 | 9.49 | 9.54 | 9.41 | 9.49 | 37,168 | 9.40 |
| 1/22/2025 | 9.52 | 9.60 | 9.47 | 9.47 | 75,144 | 9.39 |
| 1/21/2025 | 9.49 | 9.57 | 9.49 | 9.53 | 47,320 | 9.44 |
| 1/17/2025 | 9.50 | 9.56 | 9.43 | 9.48 | 46,958 | 9.39 |
| 1/16/2025 | 9.37 | 9.47 | 9.35 | 9.44 | 41,694 | 9.35 |
| 1/15/2025 | 9.38 | 9.49 | 9.24 | 9.39 | 54,772 | 9.31 |
| 1/14/2025 | 9.29 | 9.30 | 9.22 | 9.29 | 45,600 | 9.21 |
| 1/13/2025 | 9.18 | 9.28 | 9.11 | 9.23 | 75,201 | 9.15 |
| 1/10/2025 | 9.25 | 9.36 | 9.17 | 9.20 | 51,197 | 9.12 |
| 1/08/2025 | 9.21 | 9.25 | 9.15 | 9.25 | 55,257 | 9.17 |
| 1/07/2025 | 9.27 | 9.29 | 9.14 | 9.19 | 37,652 | 9.11 |
| 1/06/2025 | 9.31 | 9.34 | 9.21 | 9.26 | 32,018 | 9.18 |
| 1/03/2025 | 9.18 | 9.29 | 9.14 | 9.25 | 51,143 | 9.17 |
| 1/02/2025 | 9.22 | 9.30 | 9.13 | 9.20 | 33,370 | 9.12 |
| 12/31/2024 | 9.16 | 0.00 | 9.20 | 9.20 | 0 | 9.12 |
| 12/30/2024 | 9.25 | 9.25 | 9.15 | 9.16 | 76,961 | 9.08 |
| 12/27/2024 | 9.50 | 9.50 | 9.30 | 9.33 | 40,578 | 9.16 |
| 12/26/2024 | 9.45 | 9.48 | 9.43 | 9.48 | 32,179 | 9.31 |
| 12/24/2024 | 9.33 | 9.44 | 9.33 | 9.41 | 42,123 | 9.24 |
| 12/23/2024 | 9.28 | 9.33 | 9.26 | 9.29 | 57,817 | 9.12 |
| 12/20/2024 | 9.13 | 9.31 | 9.07 | 9.26 | 72,860 | 9.09 |
| 12/19/2024 | 9.24 | 9.28 | 9.12 | 9.12 | 56,865 | 8.96 |
| 12/18/2024 | 9.38 | 9.41 | 9.19 | 9.23 | 64,661 | 9.06 |
| 12/17/2024 | 9.34 | 9.45 | 9.34 | 9.36 | 49,505 | 9.19 |
| 12/16/2024 | 9.40 | 9.43 | 9.38 | 9.39 | 63,850 | 9.22 |
| 12/13/2024 | 9.37 | 9.51 | 9.34 | 9.37 | 53,701 | 9.20 |
| 12/12/2024 | 9.51 | 9.53 | 9.34 | 9.34 | 55,483 | 9.17 |
| 12/11/2024 | 9.57 | 9.58 | 9.44 | 9.52 | 38,191 | 9.35 |
| 12/10/2024 | 9.58 | 9.63 | 9.50 | 9.54 | 52,258 | 9.37 |
| 12/09/2024 | 9.64 | 9.68 | 9.57 | 9.57 | 57,689 | 9.40 |