Voya Global Advantage and Premium Opportunity Fund (IGA)
NYSE: IGA · Real-Time Price · USD
9.95
-0.01 (-0.06%)
May 23, 2025, 9:36 AM - Market open
IGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 9.93 | 9.97 | 9.85 | 9.96 | 9.96 | 0.10% | 35,550 |
| May 21, 2025 | 9.99 | 10.00 | 9.92 | 9.95 | 9.95 | -0.50% | 27,096 |
| May 20, 2025 | 10.00 | 10.03 | 9.92 | 10.00 | 10.00 | 0.10% | 48,854 |
| May 19, 2025 | 9.87 | 9.99 | 9.87 | 9.99 | 9.99 | 0.81% | 40,250 |
| May 16, 2025 | 9.92 | 9.98 | 9.90 | 9.91 | 9.91 | - | 34,168 |
| May 15, 2025 | 9.87 | 9.92 | 9.82 | 9.91 | 9.91 | 0.71% | 38,932 |
| May 14, 2025 | 9.83 | 9.84 | 9.78 | 9.84 | 9.84 | 0.61% | 55,547 |
| May 13, 2025 | 9.78 | 9.85 | 9.74 | 9.78 | 9.78 | - | 55,516 |
| May 12, 2025 | 9.83 | 9.89 | 9.77 | 9.78 | 9.78 | 0.82% | 47,544 |
| May 9, 2025 | 9.69 | 9.73 | 9.65 | 9.70 | 9.70 | 0.31% | 31,064 |
| May 8, 2025 | 9.70 | 9.76 | 9.67 | 9.67 | 9.67 | 0.10% | 53,328 |
| May 7, 2025 | 9.74 | 9.86 | 9.65 | 9.66 | 9.66 | -0.21% | 43,716 |
| May 6, 2025 | 9.66 | 9.72 | 9.65 | 9.68 | 9.68 | -0.10% | 34,734 |
| May 5, 2025 | 9.75 | 9.77 | 9.69 | 9.69 | 9.69 | -0.82% | 61,978 |
| May 2, 2025 | 9.81 | 9.87 | 9.75 | 9.77 | 9.77 | -0.41% | 47,560 |
| May 1, 2025 | 9.79 | 9.82 | 9.72 | 9.81 | 9.81 | -0.10% | 73,519 |
| Apr 30, 2025 | 9.80 | 9.82 | 9.71 | 9.82 | 9.74 | - | 101,562 |
| Apr 29, 2025 | 9.76 | 9.83 | 9.68 | 9.82 | 9.74 | 1.03% | 133,169 |
| Apr 28, 2025 | 9.75 | 9.83 | 9.70 | 9.72 | 9.64 | -0.82% | 181,633 |
| Apr 25, 2025 | 9.97 | 10.02 | 9.78 | 9.80 | 9.72 | -1.21% | 151,093 |
| Apr 24, 2025 | 9.88 | 9.98 | 9.76 | 9.92 | 9.84 | 0.71% | 117,077 |
| Apr 23, 2025 | 9.78 | 9.88 | 9.71 | 9.85 | 9.77 | 3.03% | 139,205 |
| Apr 22, 2025 | 9.44 | 9.61 | 9.44 | 9.56 | 9.48 | 1.92% | 27,172 |
| Apr 21, 2025 | 9.55 | 9.55 | 9.32 | 9.38 | 9.30 | -2.09% | 93,470 |
| Apr 17, 2025 | 9.39 | 9.63 | 9.34 | 9.58 | 9.50 | 2.24% | 93,292 |
| Apr 16, 2025 | 9.46 | 9.54 | 9.32 | 9.37 | 9.29 | -1.16% | 36,969 |
| Apr 15, 2025 | 9.36 | 9.49 | 9.32 | 9.48 | 9.40 | 1.94% | 51,301 |
| Apr 14, 2025 | 9.25 | 9.30 | 9.21 | 9.30 | 9.22 | 1.42% | 99,279 |
| Apr 11, 2025 | 9.22 | 9.30 | 9.00 | 9.17 | 9.09 | -0.22% | 157,273 |
| Apr 10, 2025 | 9.48 | 9.49 | 9.19 | 9.19 | 9.11 | -4.07% | 120,358 |
| Apr 9, 2025 | 8.79 | 9.61 | 8.76 | 9.58 | 9.50 | 9.49% | 255,845 |
| Apr 8, 2025 | 8.88 | 9.25 | 8.71 | 8.75 | 8.68 | 0.57% | 207,502 |
| Apr 7, 2025 | 8.71 | 8.81 | 8.43 | 8.70 | 8.63 | -3.12% | 163,244 |
| Apr 4, 2025 | 9.58 | 9.58 | 8.96 | 8.98 | 8.90 | -6.75% | 156,295 |
| Apr 3, 2025 | 9.70 | 9.71 | 9.60 | 9.63 | 9.55 | -1.73% | 74,200 |
| Apr 2, 2025 | 9.78 | 9.80 | 9.73 | 9.80 | 9.72 | - | 52,563 |
| Apr 1, 2025 | 9.75 | 9.83 | 9.69 | 9.80 | 9.72 | -0.20% | 54,719 |
| Mar 31, 2025 | 9.82 | 9.83 | 9.74 | 9.82 | 9.65 | -0.20% | 96,236 |
| Mar 28, 2025 | 9.81 | 9.84 | 9.70 | 9.84 | 9.67 | 0.51% | 126,635 |
| Mar 27, 2025 | 9.75 | 9.82 | 9.70 | 9.79 | 9.62 | 0.62% | 53,985 |
| Mar 26, 2025 | 9.80 | 9.80 | 9.69 | 9.73 | 9.56 | -0.71% | 47,337 |
| Mar 25, 2025 | 9.79 | 9.84 | 9.77 | 9.80 | 9.63 | 0.31% | 83,755 |
| Mar 24, 2025 | 9.75 | 9.83 | 9.72 | 9.77 | 9.60 | 0.51% | 43,186 |
| Mar 21, 2025 | 9.76 | 9.77 | 9.70 | 9.72 | 9.55 | -0.58% | 30,859 |
| Mar 20, 2025 | 9.80 | 9.81 | 9.76 | 9.78 | 9.61 | -0.54% | 36,416 |
| Mar 19, 2025 | 9.74 | 9.83 | 9.67 | 9.83 | 9.66 | 1.44% | 35,632 |
| Mar 18, 2025 | 9.75 | 9.79 | 9.67 | 9.69 | 9.52 | -0.10% | 50,325 |
| Mar 17, 2025 | 9.63 | 9.76 | 9.55 | 9.70 | 9.53 | 1.15% | 88,993 |
| Mar 14, 2025 | 9.50 | 9.63 | 9.50 | 9.59 | 9.43 | 1.16% | 41,498 |
| Mar 13, 2025 | 9.61 | 9.62 | 9.44 | 9.48 | 9.32 | -1.15% | 52,709 |