Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
5.5300
-0.0700 (-1.25%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 5.53 | 5.61 | 5.53 | 5.60 | 290,983 | 5.60 |
| 3/04/2025 | 5.54 | 5.56 | 5.50 | 5.53 | 305,348 | 5.53 |
| 3/03/2025 | 5.57 | 5.58 | 5.52 | 5.55 | 302,208 | 5.55 |
| 2/28/2025 | 5.55 | 5.60 | 5.54 | 5.60 | 249,579 | 5.60 |
| 2/27/2025 | 5.56 | 5.56 | 5.53 | 5.54 | 126,744 | 5.54 |
| 2/26/2025 | 5.55 | 5.57 | 5.53 | 5.54 | 140,074 | 5.54 |
| 2/25/2025 | 5.54 | 5.56 | 5.52 | 5.55 | 162,937 | 5.55 |
| 2/24/2025 | 5.52 | 5.54 | 5.51 | 5.53 | 207,768 | 5.53 |
| 2/21/2025 | 5.52 | 5.52 | 5.49 | 5.51 | 160,829 | 5.51 |
| 2/20/2025 | 5.52 | 5.53 | 5.49 | 5.49 | 170,353 | 5.49 |
| 2/19/2025 | 5.51 | 5.53 | 5.49 | 5.53 | 176,189 | 5.53 |
| 2/18/2025 | 5.50 | 5.52 | 5.48 | 5.51 | 222,046 | 5.51 |
| 2/14/2025 | 5.50 | 5.50 | 5.46 | 5.48 | 151,261 | 5.48 |
| 2/13/2025 | 5.48 | 5.49 | 5.46 | 5.48 | 151,186 | 5.48 |
| 2/12/2025 | 5.43 | 5.47 | 5.41 | 5.45 | 185,828 | 5.45 |
| 2/11/2025 | 5.43 | 5.44 | 5.41 | 5.44 | 186,491 | 5.44 |
| 2/10/2025 | 5.43 | 5.45 | 5.40 | 5.41 | 254,135 | 5.41 |
| 2/07/2025 | 5.46 | 5.46 | 5.40 | 5.42 | 195,005 | 5.42 |
| 2/06/2025 | 5.46 | 5.47 | 5.41 | 5.45 | 308,712 | 5.45 |
| 2/05/2025 | 5.44 | 5.44 | 5.41 | 5.44 | 188,558 | 5.44 |
| 2/04/2025 | 5.43 | 5.45 | 5.41 | 5.43 | 181,940 | 5.43 |
| 2/03/2025 | 5.38 | 5.41 | 5.31 | 5.41 | 231,141 | 5.41 |
| 1/31/2025 | 5.46 | 5.48 | 5.42 | 5.45 | 357,073 | 5.40 |
| 1/30/2025 | 5.48 | 5.48 | 5.44 | 5.47 | 437,469 | 5.42 |
| 1/29/2025 | 5.49 | 5.50 | 5.44 | 5.46 | 456,105 | 5.41 |
| 1/28/2025 | 5.49 | 5.50 | 5.46 | 5.49 | 301,900 | 5.44 |
| 1/27/2025 | 5.49 | 5.51 | 5.46 | 5.49 | 321,024 | 5.44 |
| 1/24/2025 | 5.49 | 5.53 | 5.46 | 5.53 | 202,631 | 5.47 |
| 1/23/2025 | 5.48 | 5.49 | 5.45 | 5.49 | 127,468 | 5.44 |
| 1/22/2025 | 5.52 | 5.52 | 5.46 | 5.46 | 192,670 | 5.41 |
| 1/21/2025 | 5.52 | 5.53 | 5.49 | 5.53 | 252,865 | 5.48 |
| 1/17/2025 | 5.47 | 5.51 | 5.44 | 5.48 | 1,696,534 | 5.43 |
| 1/16/2025 | 5.44 | 5.45 | 5.41 | 5.45 | 328,483 | 5.40 |
| 1/15/2025 | 5.41 | 5.41 | 5.39 | 5.42 | 375,765 | 5.37 |
| 1/14/2025 | 5.33 | 5.35 | 5.30 | 5.34 | 343,910 | 5.29 |
| 1/13/2025 | 5.26 | 5.31 | 5.25 | 5.28 | 514,997 | 5.23 |
| 1/10/2025 | 5.38 | 5.38 | 5.30 | 5.33 | 209,517 | 5.28 |
| 1/08/2025 | 5.35 | 5.38 | 5.32 | 5.38 | 294,713 | 5.33 |
| 1/07/2025 | 5.41 | 5.41 | 5.33 | 5.34 | 190,927 | 5.29 |
| 1/06/2025 | 5.44 | 5.48 | 5.38 | 5.40 | 281,654 | 5.35 |
| 1/03/2025 | 5.43 | 5.47 | 5.35 | 5.46 | 327,603 | 5.41 |
| 1/02/2025 | 5.43 | 5.43 | 5.37 | 5.41 | 220,932 | 5.36 |
| 12/31/2024 | 5.38 | 0.00 | 5.42 | 5.42 | 0 | 5.37 |
| 12/30/2024 | 5.41 | 5.41 | 5.35 | 5.38 | 191,871 | 5.33 |
| 12/27/2024 | 5.53 | 5.53 | 5.46 | 5.51 | 189,683 | 5.41 |
| 12/26/2024 | 5.51 | 5.53 | 5.50 | 5.53 | 205,728 | 5.43 |
| 12/24/2024 | 5.48 | 5.52 | 5.48 | 5.51 | 91,545 | 5.41 |
| 12/23/2024 | 5.45 | 5.46 | 5.41 | 5.45 | 217,082 | 5.35 |
| 12/20/2024 | 5.35 | 5.45 | 5.34 | 5.45 | 184,652 | 5.35 |
| 12/19/2024 | 5.42 | 5.43 | 5.31 | 5.33 | 235,779 | 5.23 |
| 12/18/2024 | 5.47 | 5.52 | 5.37 | 5.39 | 154,711 | 5.29 |
| 12/17/2024 | 5.51 | 5.53 | 5.46 | 5.46 | 204,845 | 5.36 |
| 12/16/2024 | 5.55 | 5.58 | 5.50 | 5.53 | 240,408 | 5.43 |
| 12/13/2024 | 5.48 | 5.54 | 5.47 | 5.52 | 198,953 | 5.42 |
| 12/12/2024 | 5.51 | 5.51 | 5.47 | 5.48 | 183,491 | 5.38 |
| 12/11/2024 | 5.57 | 5.58 | 5.52 | 5.53 | 143,944 | 5.43 |
| 12/10/2024 | 5.57 | 5.58 | 5.53 | 5.54 | 218,129 | 5.44 |
| 12/09/2024 | 5.61 | 5.62 | 5.54 | 5.54 | 183,318 | 5.44 |