Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
NYSE: IGD · Real-Time Price · USD
5.79
-0.01 (-0.17%)
Jul 3, 2025, 1:00 PM - Market closed
IGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 5.81 | 5.81 | 5.77 | 5.79 | 5.79 | -0.17% | 85,802 |
| Jul 2, 2025 | 5.82 | 5.82 | 5.76 | 5.80 | 5.80 | -0.51% | 176,709 |
| Jul 1, 2025 | 5.77 | 5.83 | 5.75 | 5.83 | 5.83 | 0.52% | 185,934 |
| Jun 30, 2025 | 5.81 | 5.82 | 5.78 | 5.80 | 5.75 | 0.17% | 300,845 |
| Jun 27, 2025 | 5.80 | 5.81 | 5.77 | 5.79 | 5.74 | 0.17% | 233,518 |
| Jun 26, 2025 | 5.77 | 5.78 | 5.76 | 5.78 | 5.73 | 0.70% | 142,395 |
| Jun 25, 2025 | 5.80 | 5.80 | 5.74 | 5.74 | 5.69 | -1.03% | 147,394 |
| Jun 24, 2025 | 5.68 | 5.80 | 5.67 | 5.80 | 5.75 | 2.65% | 415,727 |
| Jun 23, 2025 | 5.69 | 5.71 | 5.64 | 5.65 | 5.60 | -0.88% | 324,988 |
| Jun 20, 2025 | 5.70 | 5.73 | 5.66 | 5.70 | 5.65 | 0.35% | 293,829 |
| Jun 18, 2025 | 5.74 | 5.74 | 5.68 | 5.68 | 5.63 | -1.05% | 164,239 |
| Jun 17, 2025 | 5.76 | 5.77 | 5.72 | 5.74 | 5.69 | -0.52% | 180,366 |
| Jun 16, 2025 | 5.77 | 5.79 | 5.75 | 5.77 | 5.72 | 0.35% | 350,259 |
| Jun 13, 2025 | 5.76 | 5.76 | 5.72 | 5.75 | 5.70 | -0.35% | 130,282 |
| Jun 12, 2025 | 5.76 | 5.77 | 5.74 | 5.77 | 5.72 | 0.35% | 137,511 |
| Jun 11, 2025 | 5.73 | 5.76 | 5.72 | 5.75 | 5.70 | 0.52% | 218,672 |
| Jun 10, 2025 | 5.72 | 5.73 | 5.69 | 5.72 | 5.67 | 0.26% | 208,840 |
| Jun 9, 2025 | 5.71 | 5.72 | 5.70 | 5.71 | 5.66 | -0.09% | 81,280 |
| Jun 6, 2025 | 5.70 | 5.71 | 5.69 | 5.71 | 5.66 | 0.71% | 135,747 |
| Jun 5, 2025 | 5.71 | 5.71 | 5.65 | 5.67 | 5.62 | -0.35% | 113,240 |
| Jun 4, 2025 | 5.70 | 5.71 | 5.68 | 5.69 | 5.64 | -0.35% | 123,423 |
| Jun 3, 2025 | 5.67 | 5.71 | 5.66 | 5.71 | 5.66 | 0.71% | 178,077 |
| Jun 2, 2025 | 5.63 | 5.69 | 5.63 | 5.67 | 5.62 | -0.87% | 143,835 |
| May 30, 2025 | 5.69 | 5.72 | 5.68 | 5.72 | 5.62 | 0.53% | 141,451 |
| May 29, 2025 | 5.70 | 5.70 | 5.66 | 5.69 | 5.59 | 0.35% | 161,663 |
| May 28, 2025 | 5.68 | 5.70 | 5.66 | 5.67 | 5.57 | -0.35% | 126,880 |
| May 27, 2025 | 5.69 | 5.72 | 5.67 | 5.69 | 5.59 | 0.71% | 191,225 |
| May 23, 2025 | 5.65 | 5.67 | 5.62 | 5.65 | 5.55 | -0.35% | 175,182 |
| May 22, 2025 | 5.66 | 5.67 | 5.61 | 5.67 | 5.57 | 0.18% | 170,790 |
| May 21, 2025 | 5.72 | 5.73 | 5.65 | 5.66 | 5.56 | -1.22% | 294,178 |
| May 20, 2025 | 5.68 | 5.73 | 5.68 | 5.73 | 5.63 | 0.88% | 163,869 |
| May 19, 2025 | 5.67 | 5.68 | 5.65 | 5.68 | 5.58 | -0.18% | 86,531 |
| May 16, 2025 | 5.65 | 5.69 | 5.65 | 5.69 | 5.59 | 1.25% | 194,282 |
| May 15, 2025 | 5.66 | 5.67 | 5.60 | 5.62 | 5.52 | -0.71% | 389,654 |
| May 14, 2025 | 5.65 | 5.66 | 5.60 | 5.66 | 5.56 | 0.53% | 220,376 |
| May 13, 2025 | 5.65 | 5.65 | 5.61 | 5.63 | 5.53 | 0.18% | 166,506 |
| May 12, 2025 | 5.65 | 5.65 | 5.61 | 5.62 | 5.52 | 0.54% | 154,717 |
| May 9, 2025 | 5.63 | 5.64 | 5.58 | 5.59 | 5.49 | -0.53% | 96,724 |
| May 8, 2025 | 5.63 | 5.65 | 5.60 | 5.62 | 5.52 | 0.54% | 99,774 |
| May 7, 2025 | 5.58 | 5.65 | 5.57 | 5.59 | 5.49 | 0.36% | 559,094 |
| May 6, 2025 | 5.58 | 5.59 | 5.55 | 5.57 | 5.47 | -0.18% | 187,383 |
| May 5, 2025 | 5.61 | 5.61 | 5.57 | 5.58 | 5.48 | -0.71% | 160,767 |
| May 2, 2025 | 5.59 | 5.62 | 5.56 | 5.62 | 5.52 | 1.08% | 180,308 |
| May 1, 2025 | 5.58 | 5.60 | 5.52 | 5.56 | 5.47 | -1.24% | 122,920 |
| Apr 30, 2025 | 5.60 | 5.63 | 5.53 | 5.63 | 5.48 | 0.18% | 292,544 |
| Apr 29, 2025 | 5.55 | 5.65 | 5.54 | 5.62 | 5.47 | 1.26% | 263,261 |
| Apr 28, 2025 | 5.53 | 5.57 | 5.52 | 5.55 | 5.41 | 0.36% | 170,700 |
| Apr 25, 2025 | 5.52 | 5.54 | 5.50 | 5.53 | 5.39 | 0.18% | 118,502 |
| Apr 24, 2025 | 5.48 | 5.53 | 5.42 | 5.52 | 5.38 | 0.73% | 156,819 |
| Apr 23, 2025 | 5.53 | 5.57 | 5.48 | 5.48 | 5.34 | 0.18% | 199,374 |