Voya Global Advantage and Premium Opportunity Fund (IGA)
NYSE: IGA · Real-Time Price · USD
9.86
-0.01 (-0.10%)
Jul 3, 2025, 1:00 PM - Market closed
IGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 9.85 | 9.96 | 9.76 | 9.86 | 9.86 | -0.10% | 90,803 |
| Jul 2, 2025 | 9.95 | 9.98 | 9.81 | 9.87 | 9.87 | -1.00% | 103,193 |
| Jul 1, 2025 | 9.86 | 9.97 | 9.81 | 9.97 | 9.97 | 0.40% | 92,498 |
| Jun 30, 2025 | 9.97 | 9.99 | 9.92 | 9.93 | 9.85 | -0.40% | 148,770 |
| Jun 27, 2025 | 9.98 | 9.98 | 9.93 | 9.97 | 9.89 | 0.30% | 50,007 |
| Jun 26, 2025 | 9.93 | 9.97 | 9.87 | 9.94 | 9.86 | - | 115,881 |
| Jun 25, 2025 | 9.97 | 9.99 | 9.89 | 9.94 | 9.86 | -0.60% | 76,621 |
| Jun 24, 2025 | 9.98 | 10.02 | 9.94 | 10.00 | 9.92 | 0.50% | 95,705 |
| Jun 23, 2025 | 9.98 | 10.04 | 9.92 | 9.95 | 9.87 | -0.10% | 55,275 |
| Jun 20, 2025 | 10.04 | 10.04 | 9.95 | 9.96 | 9.88 | -0.40% | 55,639 |
| Jun 18, 2025 | 10.01 | 10.02 | 9.97 | 10.00 | 9.92 | -0.20% | 32,662 |
| Jun 17, 2025 | 10.03 | 10.08 | 9.99 | 10.02 | 9.94 | -0.10% | 67,170 |
| Jun 16, 2025 | 10.06 | 10.11 | 10.01 | 10.03 | 9.95 | 0.40% | 45,999 |
| Jun 13, 2025 | 9.97 | 10.04 | 9.97 | 9.99 | 9.91 | -0.50% | 42,440 |
| Jun 12, 2025 | 9.95 | 10.08 | 9.95 | 10.04 | 9.96 | 0.80% | 77,109 |
| Jun 11, 2025 | 10.02 | 10.02 | 9.95 | 9.96 | 9.88 | -0.30% | 51,760 |
| Jun 10, 2025 | 10.00 | 10.04 | 9.99 | 9.99 | 9.91 | -0.20% | 46,927 |
| Jun 9, 2025 | 10.04 | 10.04 | 9.98 | 10.01 | 9.93 | 0.30% | 34,344 |
| Jun 6, 2025 | 10.03 | 10.06 | 9.98 | 9.98 | 9.90 | 0.10% | 51,499 |
| Jun 5, 2025 | 10.05 | 10.10 | 9.75 | 9.97 | 9.89 | -0.40% | 121,745 |
| Jun 4, 2025 | 10.00 | 10.07 | 10.00 | 10.01 | 9.93 | 0.05% | 52,313 |
| Jun 3, 2025 | 10.01 | 10.06 | 9.98 | 10.01 | 9.92 | -0.11% | 40,049 |
| Jun 2, 2025 | 10.04 | 10.04 | 9.97 | 10.02 | 9.93 | -1.03% | 32,142 |
| May 30, 2025 | 10.07 | 10.12 | 10.03 | 10.12 | 9.95 | 0.50% | 118,713 |
| May 29, 2025 | 10.10 | 10.10 | 9.98 | 10.07 | 9.90 | 0.50% | 30,368 |
| May 28, 2025 | 10.09 | 10.09 | 9.99 | 10.02 | 9.85 | -0.40% | 21,916 |
| May 27, 2025 | 10.05 | 10.10 | 10.02 | 10.06 | 9.89 | 0.80% | 55,351 |
| May 23, 2025 | 9.89 | 9.98 | 9.86 | 9.98 | 9.81 | 0.20% | 40,718 |
| May 22, 2025 | 9.93 | 9.97 | 9.85 | 9.96 | 9.79 | 0.10% | 35,550 |
| May 21, 2025 | 9.99 | 10.00 | 9.92 | 9.95 | 9.78 | -0.50% | 27,096 |
| May 20, 2025 | 10.00 | 10.03 | 9.92 | 10.00 | 9.83 | 0.10% | 48,854 |
| May 19, 2025 | 9.87 | 9.99 | 9.87 | 9.99 | 9.82 | 0.81% | 40,250 |
| May 16, 2025 | 9.92 | 9.98 | 9.90 | 9.91 | 9.74 | - | 34,168 |
| May 15, 2025 | 9.87 | 9.92 | 9.82 | 9.91 | 9.74 | 0.71% | 38,932 |
| May 14, 2025 | 9.83 | 9.84 | 9.78 | 9.84 | 9.68 | 0.61% | 55,547 |
| May 13, 2025 | 9.78 | 9.85 | 9.74 | 9.78 | 9.62 | - | 55,516 |
| May 12, 2025 | 9.83 | 9.89 | 9.77 | 9.78 | 9.62 | 0.82% | 47,544 |
| May 9, 2025 | 9.69 | 9.73 | 9.65 | 9.70 | 9.54 | 0.31% | 31,064 |
| May 8, 2025 | 9.70 | 9.76 | 9.67 | 9.67 | 9.51 | 0.10% | 53,328 |
| May 7, 2025 | 9.74 | 9.86 | 9.65 | 9.66 | 9.50 | -0.21% | 43,716 |
| May 6, 2025 | 9.66 | 9.72 | 9.65 | 9.68 | 9.52 | -0.10% | 34,734 |
| May 5, 2025 | 9.75 | 9.77 | 9.69 | 9.69 | 9.53 | -0.82% | 61,978 |
| May 2, 2025 | 9.81 | 9.87 | 9.75 | 9.77 | 9.61 | -0.41% | 47,560 |
| May 1, 2025 | 9.79 | 9.82 | 9.72 | 9.81 | 9.65 | -0.10% | 73,519 |
| Apr 30, 2025 | 9.80 | 9.82 | 9.71 | 9.82 | 9.57 | - | 101,562 |
| Apr 29, 2025 | 9.76 | 9.83 | 9.68 | 9.82 | 9.57 | 1.03% | 133,169 |
| Apr 28, 2025 | 9.75 | 9.83 | 9.70 | 9.72 | 9.48 | -0.82% | 181,633 |
| Apr 25, 2025 | 9.97 | 10.02 | 9.78 | 9.80 | 9.55 | -1.21% | 151,093 |
| Apr 24, 2025 | 9.88 | 9.98 | 9.76 | 9.92 | 9.67 | 0.71% | 117,077 |
| Apr 23, 2025 | 9.78 | 9.88 | 9.71 | 9.85 | 9.60 | 3.03% | 139,205 |