Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
6.2750
-0.0050 (-0.08%)
NYSE· Last Trade: Jun 1st, 9:50 AM EDT
Historical Prices For Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 6.37 | 6.41 | 6.33 | 6.33 | 432,119 | 6.33 |
| 5/28/2026 | 6.36 | 6.36 | 6.31 | 6.35 | 414,809 | 6.35 |
| 5/27/2026 | 6.37 | 6.37 | 6.28 | 6.35 | 283,305 | 6.35 |
| 5/26/2026 | 6.34 | 6.37 | 6.32 | 6.35 | 410,076 | 6.35 |
| 5/22/2026 | 6.25 | 6.31 | 6.22 | 6.29 | 391,632 | 6.29 |
| 5/21/2026 | 6.19 | 6.26 | 6.14 | 6.25 | 507,831 | 6.25 |
| 5/20/2026 | 6.12 | 6.20 | 6.09 | 6.20 | 314,538 | 6.20 |
| 5/19/2026 | 6.09 | 6.12 | 6.05 | 6.11 | 340,411 | 6.11 |
| 5/18/2026 | 6.03 | 6.10 | 6.01 | 6.10 | 381,142 | 6.10 |
| 5/15/2026 | 6.08 | 6.08 | 6.00 | 6.00 | 371,752 | 6.00 |
| 5/14/2026 | 6.06 | 6.10 | 6.05 | 6.10 | 318,850 | 6.10 |
| 5/13/2026 | 6.03 | 6.07 | 6.00 | 6.04 | 160,219 | 6.04 |
| 5/12/2026 | 6.05 | 6.05 | 5.99 | 6.03 | 184,694 | 6.03 |
| 5/11/2026 | 6.05 | 6.06 | 6.01 | 6.06 | 162,919 | 6.06 |
| 5/08/2026 | 5.98 | 6.04 | 5.93 | 6.04 | 351,967 | 6.04 |
| 5/07/2026 | 6.04 | 6.04 | 5.90 | 5.95 | 283,674 | 5.95 |
| 5/06/2026 | 6.03 | 6.04 | 6.00 | 6.03 | 166,058 | 6.03 |
| 5/05/2026 | 5.99 | 6.01 | 5.97 | 5.99 | 222,006 | 5.99 |
| 5/04/2026 | 5.96 | 6.00 | 5.93 | 5.99 | 293,139 | 5.99 |
| 5/01/2026 | 6.08 | 6.09 | 5.95 | 5.96 | 410,623 | 5.96 |
| 4/30/2026 | 6.06 | 6.15 | 6.05 | 6.11 | 616,699 | 6.06 |
| 4/29/2026 | 6.04 | 6.05 | 6.01 | 6.05 | 232,169 | 6.00 |
| 4/28/2026 | 6.03 | 6.04 | 5.99 | 6.04 | 217,858 | 5.99 |
| 4/27/2026 | 6.01 | 6.05 | 5.99 | 6.04 | 386,344 | 5.99 |
| 4/24/2026 | 5.96 | 6.01 | 5.94 | 6.01 | 206,870 | 5.96 |
| 4/23/2026 | 5.95 | 5.98 | 5.91 | 5.94 | 173,788 | 5.89 |
| 4/22/2026 | 5.96 | 5.97 | 5.92 | 5.96 | 133,810 | 5.91 |
| 4/21/2026 | 5.99 | 6.00 | 5.90 | 5.92 | 173,488 | 5.87 |
| 4/20/2026 | 6.01 | 6.01 | 5.96 | 5.97 | 158,731 | 5.92 |
| 4/17/2026 | 5.98 | 6.02 | 5.96 | 6.02 | 309,340 | 5.97 |
| 4/16/2026 | 5.97 | 5.97 | 5.91 | 5.96 | 310,692 | 5.91 |
| 4/15/2026 | 5.95 | 5.96 | 5.90 | 5.96 | 305,192 | 5.91 |
| 4/14/2026 | 5.87 | 5.93 | 5.86 | 5.93 | 196,658 | 5.88 |
| 4/13/2026 | 5.80 | 5.86 | 5.78 | 5.86 | 291,479 | 5.81 |
| 4/10/2026 | 5.85 | 5.90 | 5.78 | 5.80 | 528,162 | 5.75 |
| 4/09/2026 | 5.77 | 5.85 | 5.76 | 5.82 | 327,854 | 5.77 |
| 4/08/2026 | 5.73 | 5.77 | 5.73 | 5.77 | 277,975 | 5.72 |
| 4/07/2026 | 5.64 | 5.68 | 5.61 | 5.66 | 258,180 | 5.61 |
| 4/06/2026 | 5.62 | 5.68 | 5.62 | 5.67 | 152,410 | 5.62 |
| 4/02/2026 | 5.59 | 5.65 | 5.58 | 5.62 | 285,627 | 5.57 |
| 4/01/2026 | 5.65 | 5.71 | 5.64 | 5.65 | 343,906 | 5.60 |
| 3/31/2026 | 5.60 | 5.75 | 5.60 | 5.70 | 304,443 | 5.60 |
| 3/30/2026 | 5.64 | 5.67 | 5.60 | 5.60 | 277,804 | 5.51 |
| 3/27/2026 | 5.71 | 5.72 | 5.64 | 5.64 | 261,007 | 5.54 |
| 3/26/2026 | 5.83 | 5.86 | 5.75 | 5.75 | 228,948 | 5.65 |
| 3/25/2026 | 5.84 | 5.87 | 5.82 | 5.85 | 204,360 | 5.75 |
| 3/24/2026 | 5.75 | 5.81 | 5.74 | 5.81 | 213,706 | 5.71 |
| 3/23/2026 | 5.75 | 5.78 | 5.74 | 5.75 | 236,244 | 5.65 |
| 3/20/2026 | 5.84 | 5.84 | 5.72 | 5.72 | 236,120 | 5.62 |
| 3/19/2026 | 5.81 | 5.86 | 5.79 | 5.85 | 204,700 | 5.75 |
| 3/18/2026 | 5.91 | 5.92 | 5.84 | 5.84 | 186,576 | 5.74 |
| 3/17/2026 | 5.86 | 5.92 | 5.86 | 5.91 | 301,601 | 5.81 |
| 3/16/2026 | 5.78 | 5.85 | 5.76 | 5.84 | 344,575 | 5.74 |
| 3/13/2026 | 5.74 | 5.79 | 5.70 | 5.74 | 311,591 | 5.64 |
| 3/12/2026 | 5.75 | 5.78 | 5.71 | 5.72 | 310,393 | 5.62 |
| 3/11/2026 | 5.81 | 5.86 | 5.78 | 5.79 | 306,400 | 5.69 |
| 3/10/2026 | 5.79 | 5.86 | 5.75 | 5.83 | 299,335 | 5.73 |
| 3/09/2026 | 5.84 | 5.84 | 5.76 | 5.80 | 312,282 | 5.70 |
| 3/06/2026 | 5.83 | 5.87 | 5.81 | 5.86 | 193,685 | 5.76 |
| 3/05/2026 | 5.95 | 5.95 | 5.85 | 5.85 | 198,316 | 5.75 |
| 3/04/2026 | 5.94 | 5.96 | 5.92 | 5.96 | 137,359 | 5.86 |
| 3/03/2026 | 5.92 | 5.94 | 5.86 | 5.92 | 426,615 | 5.82 |
| 3/02/2026 | 5.93 | 5.97 | 5.91 | 5.97 | 313,970 | 5.87 |