Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
NYSE: IGD · Real-Time Price · USD
5.68
-0.04 (-0.70%)
Apr 1, 2025, 4:00 PM EDT - Market closed
IGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.69 | 5.71 | 5.67 | 5.70 | - | -1.30% | 215,599 |
| Mar 31, 2025 | 5.72 | 5.77 | 5.69 | 5.77 | 5.77 | 0.52% | 281,519 |
| Mar 28, 2025 | 5.72 | 5.74 | 5.69 | 5.74 | 5.74 | 0.35% | 228,515 |
| Mar 27, 2025 | 5.71 | 5.73 | 5.69 | 5.72 | 5.72 | 0.35% | 168,286 |
| Mar 26, 2025 | 5.73 | 5.74 | 5.69 | 5.70 | 5.70 | -0.52% | 227,913 |
| Mar 25, 2025 | 5.71 | 5.73 | 5.69 | 5.73 | 5.73 | 0.70% | 569,470 |
| Mar 24, 2025 | 5.69 | 5.69 | 5.66 | 5.69 | 5.69 | 0.53% | 105,298 |
| Mar 21, 2025 | 5.66 | 5.66 | 5.63 | 5.66 | 5.66 | -0.18% | 106,891 |
| Mar 20, 2025 | 5.66 | 5.67 | 5.64 | 5.67 | 5.67 | - | 130,612 |
| Mar 19, 2025 | 5.63 | 5.67 | 5.60 | 5.67 | 5.67 | 0.89% | 147,112 |
| Mar 18, 2025 | 5.61 | 5.62 | 5.59 | 5.62 | 5.62 | 0.18% | 204,682 |
| Mar 17, 2025 | 5.58 | 5.62 | 5.56 | 5.61 | 5.61 | 0.54% | 211,870 |
| Mar 14, 2025 | 5.54 | 5.59 | 5.54 | 5.58 | 5.58 | 1.45% | 194,818 |
| Mar 13, 2025 | 5.54 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 110,701 |
| Mar 12, 2025 | 5.57 | 5.58 | 5.53 | 5.55 | 5.55 | - | 113,624 |
| Mar 11, 2025 | 5.56 | 5.58 | 5.54 | 5.55 | 5.55 | - | 224,816 |
| Mar 10, 2025 | 5.57 | 5.59 | 5.53 | 5.55 | 5.55 | -0.89% | 302,242 |
| Mar 7, 2025 | 5.55 | 5.60 | 5.53 | 5.60 | 5.60 | 1.27% | 220,967 |
| Mar 6, 2025 | 5.58 | 5.58 | 5.51 | 5.53 | 5.53 | -1.25% | 228,239 |
| Mar 5, 2025 | 5.53 | 5.61 | 5.53 | 5.60 | 5.60 | 1.27% | 290,983 |
| Mar 4, 2025 | 5.54 | 5.56 | 5.50 | 5.53 | 5.53 | -0.36% | 305,372 |
| Mar 3, 2025 | 5.57 | 5.59 | 5.52 | 5.55 | 5.55 | -0.89% | 302,208 |
| Feb 28, 2025 | 5.55 | 5.60 | 5.54 | 5.60 | 5.55 | 1.08% | 249,579 |
| Feb 27, 2025 | 5.56 | 5.56 | 5.53 | 5.54 | 5.49 | - | 126,744 |
| Feb 26, 2025 | 5.55 | 5.57 | 5.53 | 5.54 | 5.49 | -0.18% | 140,074 |
| Feb 25, 2025 | 5.54 | 5.56 | 5.52 | 5.55 | 5.50 | 0.36% | 162,937 |
| Feb 24, 2025 | 5.52 | 5.54 | 5.51 | 5.53 | 5.48 | 0.36% | 207,768 |
| Feb 21, 2025 | 5.52 | 5.53 | 5.49 | 5.51 | 5.46 | 0.36% | 160,829 |
| Feb 20, 2025 | 5.52 | 5.53 | 5.49 | 5.49 | 5.44 | -0.72% | 170,353 |
| Feb 19, 2025 | 5.51 | 5.53 | 5.49 | 5.53 | 5.48 | 0.36% | 176,189 |
| Feb 18, 2025 | 5.50 | 5.52 | 5.48 | 5.51 | 5.46 | 0.55% | 222,046 |
| Feb 14, 2025 | 5.50 | 5.50 | 5.46 | 5.48 | 5.43 | - | 151,261 |
| Feb 13, 2025 | 5.48 | 5.49 | 5.46 | 5.48 | 5.43 | 0.55% | 151,186 |
| Feb 12, 2025 | 5.43 | 5.47 | 5.41 | 5.45 | 5.40 | 0.18% | 185,828 |
| Feb 11, 2025 | 5.43 | 5.44 | 5.41 | 5.44 | 5.39 | 0.55% | 186,491 |
| Feb 10, 2025 | 5.43 | 5.45 | 5.40 | 5.41 | 5.36 | -0.18% | 254,135 |
| Feb 7, 2025 | 5.46 | 5.46 | 5.40 | 5.42 | 5.37 | -0.55% | 195,005 |
| Feb 6, 2025 | 5.46 | 5.47 | 5.41 | 5.45 | 5.40 | 0.18% | 308,712 |
| Feb 5, 2025 | 5.44 | 5.44 | 5.41 | 5.44 | 5.39 | 0.18% | 188,558 |
| Feb 4, 2025 | 5.43 | 5.45 | 5.41 | 5.43 | 5.38 | 0.37% | 181,940 |
| Feb 3, 2025 | 5.38 | 5.41 | 5.31 | 5.41 | 5.36 | -0.73% | 231,141 |
| Jan 31, 2025 | 5.46 | 5.48 | 5.42 | 5.45 | 5.35 | -0.37% | 357,073 |
| Jan 30, 2025 | 5.48 | 5.48 | 5.44 | 5.47 | 5.37 | 0.18% | 437,469 |
| Jan 29, 2025 | 5.49 | 5.51 | 5.44 | 5.46 | 5.36 | -0.55% | 456,105 |
| Jan 28, 2025 | 5.49 | 5.50 | 5.46 | 5.49 | 5.39 | - | 301,900 |
| Jan 27, 2025 | 5.49 | 5.52 | 5.46 | 5.49 | 5.39 | -0.63% | 322,024 |
| Jan 24, 2025 | 5.49 | 5.53 | 5.46 | 5.53 | 5.43 | 0.64% | 202,631 |
| Jan 23, 2025 | 5.48 | 5.49 | 5.45 | 5.49 | 5.39 | 0.55% | 127,468 |
| Jan 22, 2025 | 5.52 | 5.52 | 5.46 | 5.46 | 5.36 | -1.27% | 192,670 |
| Jan 21, 2025 | 5.52 | 5.53 | 5.49 | 5.53 | 5.43 | 0.91% | 252,865 |