Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
NYSE: IGD · Real-Time Price · USD
5.51
+0.02 (0.36%)
Feb 21, 2025, 4:00 PM EST - Market closed
IGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.52 | 5.53 | 5.49 | 5.51 | 5.51 | 0.36% | 160,829 |
| Feb 20, 2025 | 5.52 | 5.53 | 5.49 | 5.49 | 5.49 | -0.72% | 170,353 |
| Feb 19, 2025 | 5.51 | 5.53 | 5.49 | 5.53 | 5.53 | 0.36% | 176,189 |
| Feb 18, 2025 | 5.50 | 5.52 | 5.48 | 5.51 | 5.51 | 0.55% | 222,046 |
| Feb 14, 2025 | 5.50 | 5.50 | 5.46 | 5.48 | 5.48 | - | 151,261 |
| Feb 13, 2025 | 5.48 | 5.49 | 5.46 | 5.48 | 5.48 | 0.55% | 151,186 |
| Feb 12, 2025 | 5.43 | 5.47 | 5.41 | 5.45 | 5.45 | 0.18% | 185,828 |
| Feb 11, 2025 | 5.43 | 5.44 | 5.41 | 5.44 | 5.44 | 0.55% | 186,491 |
| Feb 10, 2025 | 5.43 | 5.45 | 5.40 | 5.41 | 5.41 | -0.18% | 254,135 |
| Feb 7, 2025 | 5.46 | 5.46 | 5.40 | 5.42 | 5.42 | -0.55% | 195,005 |
| Feb 6, 2025 | 5.46 | 5.47 | 5.41 | 5.45 | 5.45 | 0.18% | 308,712 |
| Feb 5, 2025 | 5.44 | 5.44 | 5.41 | 5.44 | 5.44 | 0.18% | 188,558 |
| Feb 4, 2025 | 5.43 | 5.45 | 5.41 | 5.43 | 5.43 | 0.37% | 181,940 |
| Feb 3, 2025 | 5.38 | 5.41 | 5.31 | 5.41 | 5.41 | -0.73% | 231,141 |
| Jan 31, 2025 | 5.46 | 5.48 | 5.42 | 5.45 | 5.40 | -0.37% | 357,073 |
| Jan 30, 2025 | 5.48 | 5.48 | 5.44 | 5.47 | 5.42 | 0.18% | 437,469 |
| Jan 29, 2025 | 5.49 | 5.51 | 5.44 | 5.46 | 5.41 | -0.55% | 456,105 |
| Jan 28, 2025 | 5.49 | 5.50 | 5.46 | 5.49 | 5.44 | - | 301,900 |
| Jan 27, 2025 | 5.49 | 5.52 | 5.46 | 5.49 | 5.44 | -0.63% | 322,024 |
| Jan 24, 2025 | 5.49 | 5.53 | 5.46 | 5.53 | 5.47 | 0.64% | 202,631 |
| Jan 23, 2025 | 5.48 | 5.49 | 5.45 | 5.49 | 5.44 | 0.55% | 127,468 |
| Jan 22, 2025 | 5.52 | 5.52 | 5.46 | 5.46 | 5.41 | -1.27% | 192,670 |
| Jan 21, 2025 | 5.52 | 5.53 | 5.49 | 5.53 | 5.48 | 0.91% | 252,865 |
| Jan 17, 2025 | 5.47 | 5.52 | 5.44 | 5.48 | 5.43 | 0.55% | 1,696,534 |
| Jan 16, 2025 | 5.44 | 5.45 | 5.41 | 5.45 | 5.40 | 0.55% | 328,483 |
| Jan 15, 2025 | 5.41 | 5.49 | 5.39 | 5.42 | 5.37 | 1.50% | 375,765 |
| Jan 14, 2025 | 5.33 | 5.35 | 5.31 | 5.34 | 5.29 | 1.14% | 343,910 |
| Jan 13, 2025 | 5.26 | 5.31 | 5.25 | 5.28 | 5.23 | -0.94% | 514,997 |
| Jan 10, 2025 | 5.38 | 5.38 | 5.30 | 5.33 | 5.28 | -0.93% | 209,517 |
| Jan 8, 2025 | 5.35 | 5.38 | 5.32 | 5.38 | 5.33 | 0.75% | 294,713 |
| Jan 7, 2025 | 5.41 | 5.41 | 5.34 | 5.34 | 5.29 | -1.11% | 190,927 |
| Jan 6, 2025 | 5.44 | 5.48 | 5.38 | 5.40 | 5.35 | -1.10% | 281,654 |
| Jan 3, 2025 | 5.43 | 5.47 | 5.35 | 5.46 | 5.41 | 0.92% | 327,603 |
| Jan 2, 2025 | 5.43 | 5.43 | 5.37 | 5.41 | 5.36 | -0.18% | 220,932 |
| Dec 31, 2024 | 5.38 | 5.42 | 5.36 | 5.42 | 5.37 | 0.74% | 190,274 |
| Dec 30, 2024 | 5.41 | 5.41 | 5.35 | 5.38 | 5.33 | -2.36% | 191,871 |
| Dec 27, 2024 | 5.53 | 5.54 | 5.46 | 5.51 | 5.41 | -0.36% | 189,683 |
| Dec 26, 2024 | 5.51 | 5.53 | 5.50 | 5.53 | 5.43 | 0.36% | 205,728 |
| Dec 24, 2024 | 5.48 | 5.52 | 5.48 | 5.51 | 5.41 | 1.10% | 91,545 |
| Dec 23, 2024 | 5.45 | 5.46 | 5.41 | 5.45 | 5.35 | - | 217,082 |
| Dec 20, 2024 | 5.35 | 5.45 | 5.34 | 5.45 | 5.35 | 2.06% | 184,652 |
| Dec 19, 2024 | 5.42 | 5.44 | 5.31 | 5.34 | 5.24 | -0.93% | 239,373 |
| Dec 18, 2024 | 5.47 | 5.52 | 5.37 | 5.39 | 5.29 | -1.28% | 154,711 |
| Dec 17, 2024 | 5.51 | 5.53 | 5.46 | 5.46 | 5.36 | -1.27% | 204,845 |
| Dec 16, 2024 | 5.55 | 5.58 | 5.51 | 5.53 | 5.43 | 0.18% | 240,408 |
| Dec 13, 2024 | 5.48 | 5.54 | 5.47 | 5.52 | 5.42 | 0.73% | 198,953 |
| Dec 12, 2024 | 5.51 | 5.51 | 5.47 | 5.48 | 5.38 | -0.90% | 183,491 |
| Dec 11, 2024 | 5.57 | 5.58 | 5.52 | 5.53 | 5.43 | -0.18% | 143,944 |
| Dec 10, 2024 | 5.57 | 5.58 | 5.53 | 5.54 | 5.44 | - | 218,129 |
| Dec 9, 2024 | 5.61 | 5.62 | 5.54 | 5.54 | 5.44 | -1.25% | 183,318 |
| Dec 6, 2024 | 5.60 | 5.61 | 5.58 | 5.61 | 5.51 | - | 144,896 |
| Dec 5, 2024 | 5.60 | 5.61 | 5.57 | 5.61 | 5.51 | 0.36% | 216,002 |
| Dec 4, 2024 | 5.63 | 5.64 | 5.57 | 5.59 | 5.49 | -0.71% | 194,704 |
| Dec 3, 2024 | 5.60 | 5.64 | 5.60 | 5.63 | 5.53 | 0.54% | 201,304 |
| Dec 2, 2024 | 5.61 | 5.62 | 5.56 | 5.60 | 5.50 | -0.88% | 174,307 |
| Nov 29, 2024 | 5.63 | 5.66 | 5.61 | 5.65 | 5.50 | 0.62% | 117,324 |
| Nov 27, 2024 | 5.60 | 5.64 | 5.57 | 5.62 | 5.46 | 0.45% | 176,394 |
| Nov 26, 2024 | 5.61 | 5.61 | 5.56 | 5.59 | 5.44 | -0.53% | 173,299 |
| Nov 25, 2024 | 5.59 | 5.62 | 5.57 | 5.62 | 5.47 | 1.08% | 235,253 |
| Nov 22, 2024 | 5.56 | 5.58 | 5.54 | 5.56 | 5.41 | - | 211,227 |
| Nov 21, 2024 | 5.57 | 5.58 | 5.52 | 5.56 | 5.41 | 0.36% | 329,596 |
| Nov 20, 2024 | 5.59 | 5.59 | 5.53 | 5.54 | 5.39 | -0.72% | 220,235 |
| Nov 19, 2024 | 5.54 | 5.58 | 5.52 | 5.58 | 5.43 | 0.54% | 247,071 |
| Nov 18, 2024 | 5.51 | 5.58 | 5.50 | 5.55 | 5.40 | 0.73% | 207,344 |
| Nov 15, 2024 | 5.52 | 5.55 | 5.48 | 5.51 | 5.36 | -0.18% | 278,448 |
| Nov 14, 2024 | 5.52 | 5.55 | 5.49 | 5.52 | 5.37 | 0.55% | 157,789 |
| Nov 13, 2024 | 5.53 | 5.55 | 5.49 | 5.49 | 5.34 | -0.54% | 152,632 |
| Nov 12, 2024 | 5.56 | 5.57 | 5.51 | 5.52 | 5.37 | -0.54% | 176,533 |
| Nov 11, 2024 | 5.51 | 5.57 | 5.49 | 5.55 | 5.40 | 0.76% | 181,285 |
| Nov 8, 2024 | 5.52 | 5.53 | 5.50 | 5.51 | 5.36 | -0.22% | 110,369 |
| Nov 7, 2024 | 5.46 | 5.53 | 5.45 | 5.52 | 5.37 | 1.28% | 249,123 |
| Nov 6, 2024 | 5.48 | 5.48 | 5.45 | 5.45 | 5.30 | 0.93% | 272,027 |
| Nov 5, 2024 | 5.38 | 5.42 | 5.38 | 5.40 | 5.25 | 0.93% | 169,664 |
| Nov 4, 2024 | 5.38 | 5.40 | 5.33 | 5.35 | 5.21 | -0.93% | 345,884 |
| Nov 1, 2024 | 5.36 | 5.42 | 5.36 | 5.40 | 5.25 | -0.18% | 156,544 |
| Oct 31, 2024 | 5.43 | 5.44 | 5.37 | 5.41 | 5.22 | -0.55% | 262,094 |
| Oct 30, 2024 | 5.40 | 5.45 | 5.40 | 5.44 | 5.25 | 0.37% | 222,003 |
| Oct 29, 2024 | 5.43 | 5.45 | 5.42 | 5.42 | 5.23 | -0.18% | 172,759 |
| Oct 28, 2024 | 5.46 | 5.48 | 5.42 | 5.43 | 5.24 | -0.55% | 346,529 |
| Oct 25, 2024 | 5.59 | 5.60 | 5.44 | 5.46 | 5.26 | -2.85% | 1,026,156 |
| Oct 24, 2024 | 5.58 | 5.63 | 5.58 | 5.62 | 5.42 | 0.90% | 165,524 |
| Oct 23, 2024 | 5.63 | 5.65 | 5.57 | 5.57 | 5.37 | -1.42% | 94,098 |
| Oct 22, 2024 | 5.63 | 5.65 | 5.61 | 5.65 | 5.45 | 0.36% | 160,496 |
| Oct 21, 2024 | 5.62 | 5.65 | 5.60 | 5.63 | 5.43 | 0.18% | 303,819 |
| Oct 18, 2024 | 5.63 | 5.63 | 5.59 | 5.62 | 5.42 | - | 144,673 |
| Oct 17, 2024 | 5.61 | 5.62 | 5.58 | 5.62 | 5.42 | 0.90% | 157,254 |
| Oct 16, 2024 | 5.54 | 5.59 | 5.53 | 5.57 | 5.37 | 0.54% | 252,111 |
| Oct 15, 2024 | 5.60 | 5.60 | 5.52 | 5.54 | 5.34 | -1.07% | 268,574 |
| Oct 14, 2024 | 5.59 | 5.60 | 5.58 | 5.60 | 5.40 | 0.09% | 158,214 |
| Oct 11, 2024 | 5.56 | 5.60 | 5.55 | 5.60 | 5.39 | 0.81% | 155,758 |
| Oct 10, 2024 | 5.58 | 5.58 | 5.48 | 5.55 | 5.35 | -0.54% | 470,730 |
| Oct 9, 2024 | 5.52 | 5.58 | 5.50 | 5.58 | 5.38 | 1.18% | 131,475 |
| Oct 8, 2024 | 5.50 | 5.53 | 5.49 | 5.52 | 5.32 | 0.46% | 147,170 |
| Oct 7, 2024 | 5.52 | 5.53 | 5.47 | 5.49 | 5.29 | -0.54% | 189,361 |
| Oct 4, 2024 | 5.51 | 5.54 | 5.48 | 5.52 | 5.32 | 0.18% | 283,746 |
| Oct 3, 2024 | 5.52 | 5.53 | 5.47 | 5.51 | 5.31 | -0.72% | 309,603 |
| Oct 2, 2024 | 5.54 | 5.55 | 5.50 | 5.55 | 5.35 | - | 233,298 |
| Oct 1, 2024 | 5.56 | 5.60 | 5.47 | 5.55 | 5.35 | -1.60% | 512,622 |
| Sep 30, 2024 | 5.59 | 5.68 | 5.55 | 5.64 | 5.39 | 0.71% | 343,120 |
| Sep 27, 2024 | 5.64 | 5.66 | 5.57 | 5.60 | 5.35 | -0.71% | 223,784 |