Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
NYSE: IGD · Real-Time Price · USD
5.45
+0.11 (2.06%)
Dec 20, 2024, 4:00 PM EST - Market closed
IGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.35 | 5.45 | 5.34 | 5.45 | 5.45 | 2.06% | 184,652 |
| Dec 19, 2024 | 5.42 | 5.44 | 5.31 | 5.34 | 5.34 | -0.93% | 239,373 |
| Dec 18, 2024 | 5.47 | 5.52 | 5.37 | 5.39 | 5.39 | -1.28% | 154,711 |
| Dec 17, 2024 | 5.51 | 5.53 | 5.46 | 5.46 | 5.46 | -1.27% | 204,845 |
| Dec 16, 2024 | 5.55 | 5.58 | 5.51 | 5.53 | 5.53 | 0.18% | 240,408 |
| Dec 13, 2024 | 5.48 | 5.54 | 5.47 | 5.52 | 5.52 | 0.73% | 198,953 |
| Dec 12, 2024 | 5.51 | 5.51 | 5.47 | 5.48 | 5.48 | -0.90% | 183,491 |
| Dec 11, 2024 | 5.57 | 5.58 | 5.52 | 5.53 | 5.53 | -0.18% | 143,944 |
| Dec 10, 2024 | 5.57 | 5.58 | 5.53 | 5.54 | 5.54 | - | 218,129 |
| Dec 9, 2024 | 5.61 | 5.62 | 5.54 | 5.54 | 5.54 | -1.25% | 183,318 |
| Dec 6, 2024 | 5.60 | 5.61 | 5.58 | 5.61 | 5.61 | - | 144,896 |
| Dec 5, 2024 | 5.60 | 5.61 | 5.57 | 5.61 | 5.61 | 0.36% | 216,002 |
| Dec 4, 2024 | 5.63 | 5.64 | 5.57 | 5.59 | 5.59 | -0.71% | 194,704 |
| Dec 3, 2024 | 5.60 | 5.64 | 5.60 | 5.63 | 5.63 | 0.54% | 201,304 |
| Dec 2, 2024 | 5.61 | 5.62 | 5.56 | 5.60 | 5.60 | -0.88% | 174,307 |
| Nov 29, 2024 | 5.63 | 5.66 | 5.61 | 5.65 | 5.60 | 0.62% | 117,324 |
| Nov 27, 2024 | 5.60 | 5.64 | 5.57 | 5.62 | 5.57 | 0.45% | 176,394 |
| Nov 26, 2024 | 5.61 | 5.61 | 5.56 | 5.59 | 5.54 | -0.53% | 173,299 |
| Nov 25, 2024 | 5.59 | 5.62 | 5.57 | 5.62 | 5.57 | 1.08% | 235,253 |
| Nov 22, 2024 | 5.56 | 5.58 | 5.54 | 5.56 | 5.51 | - | 211,227 |
| Nov 21, 2024 | 5.57 | 5.58 | 5.52 | 5.56 | 5.51 | 0.36% | 329,596 |
| Nov 20, 2024 | 5.59 | 5.59 | 5.53 | 5.54 | 5.49 | -0.72% | 220,235 |
| Nov 19, 2024 | 5.54 | 5.58 | 5.52 | 5.58 | 5.53 | 0.54% | 247,071 |
| Nov 18, 2024 | 5.51 | 5.58 | 5.50 | 5.55 | 5.50 | 0.73% | 207,344 |
| Nov 15, 2024 | 5.52 | 5.55 | 5.48 | 5.51 | 5.46 | -0.18% | 278,448 |
| Nov 14, 2024 | 5.52 | 5.55 | 5.49 | 5.52 | 5.47 | 0.55% | 157,789 |
| Nov 13, 2024 | 5.53 | 5.55 | 5.49 | 5.49 | 5.44 | -0.54% | 152,632 |
| Nov 12, 2024 | 5.56 | 5.57 | 5.51 | 5.52 | 5.47 | -0.54% | 176,533 |
| Nov 11, 2024 | 5.51 | 5.57 | 5.49 | 5.55 | 5.50 | 0.76% | 181,285 |
| Nov 8, 2024 | 5.52 | 5.53 | 5.50 | 5.51 | 5.46 | -0.22% | 110,369 |
| Nov 7, 2024 | 5.46 | 5.53 | 5.45 | 5.52 | 5.47 | 1.28% | 249,123 |
| Nov 6, 2024 | 5.48 | 5.48 | 5.45 | 5.45 | 5.40 | 0.93% | 272,027 |
| Nov 5, 2024 | 5.38 | 5.42 | 5.38 | 5.40 | 5.35 | 0.93% | 169,664 |
| Nov 4, 2024 | 5.38 | 5.40 | 5.33 | 5.35 | 5.30 | -0.93% | 345,884 |
| Nov 1, 2024 | 5.36 | 5.42 | 5.36 | 5.40 | 5.35 | -0.18% | 156,544 |
| Oct 31, 2024 | 5.43 | 5.44 | 5.37 | 5.41 | 5.31 | -0.55% | 262,094 |
| Oct 30, 2024 | 5.40 | 5.45 | 5.40 | 5.44 | 5.34 | 0.37% | 222,003 |
| Oct 29, 2024 | 5.43 | 5.45 | 5.42 | 5.42 | 5.32 | -0.18% | 172,759 |
| Oct 28, 2024 | 5.46 | 5.48 | 5.42 | 5.43 | 5.33 | -0.55% | 346,529 |
| Oct 25, 2024 | 5.59 | 5.60 | 5.44 | 5.46 | 5.36 | -2.85% | 1,026,156 |
| Oct 24, 2024 | 5.58 | 5.63 | 5.58 | 5.62 | 5.52 | 0.90% | 165,524 |
| Oct 23, 2024 | 5.63 | 5.65 | 5.57 | 5.57 | 5.47 | -1.42% | 94,098 |
| Oct 22, 2024 | 5.63 | 5.65 | 5.61 | 5.65 | 5.55 | 0.36% | 160,496 |
| Oct 21, 2024 | 5.62 | 5.65 | 5.60 | 5.63 | 5.53 | 0.18% | 303,819 |
| Oct 18, 2024 | 5.63 | 5.63 | 5.59 | 5.62 | 5.52 | - | 144,673 |
| Oct 17, 2024 | 5.61 | 5.62 | 5.58 | 5.62 | 5.52 | 0.90% | 157,254 |
| Oct 16, 2024 | 5.54 | 5.59 | 5.53 | 5.57 | 5.47 | 0.54% | 252,111 |
| Oct 15, 2024 | 5.60 | 5.60 | 5.52 | 5.54 | 5.44 | -1.07% | 268,574 |
| Oct 14, 2024 | 5.59 | 5.60 | 5.58 | 5.60 | 5.50 | 0.09% | 158,214 |
| Oct 11, 2024 | 5.56 | 5.60 | 5.55 | 5.60 | 5.50 | 0.81% | 155,758 |
| Oct 10, 2024 | 5.58 | 5.58 | 5.48 | 5.55 | 5.45 | -0.54% | 470,730 |
| Oct 9, 2024 | 5.52 | 5.58 | 5.50 | 5.58 | 5.48 | 1.18% | 131,475 |
| Oct 8, 2024 | 5.50 | 5.53 | 5.49 | 5.52 | 5.42 | 0.46% | 147,170 |
| Oct 7, 2024 | 5.52 | 5.53 | 5.47 | 5.49 | 5.39 | -0.54% | 189,361 |
| Oct 4, 2024 | 5.51 | 5.54 | 5.48 | 5.52 | 5.42 | 0.18% | 283,746 |
| Oct 3, 2024 | 5.52 | 5.53 | 5.47 | 5.51 | 5.41 | -0.72% | 309,603 |
| Oct 2, 2024 | 5.54 | 5.55 | 5.50 | 5.55 | 5.45 | - | 233,298 |
| Oct 1, 2024 | 5.56 | 5.60 | 5.47 | 5.55 | 5.45 | -1.60% | 512,622 |
| Sep 30, 2024 | 5.59 | 5.68 | 5.55 | 5.64 | 5.49 | 0.71% | 343,120 |
| Sep 27, 2024 | 5.64 | 5.66 | 5.57 | 5.60 | 5.45 | -0.71% | 223,784 |
| Sep 26, 2024 | 5.58 | 5.67 | 5.56 | 5.64 | 5.49 | 1.26% | 267,776 |
| Sep 25, 2024 | 5.64 | 5.66 | 5.55 | 5.57 | 5.42 | -1.42% | 221,662 |
| Sep 24, 2024 | 5.64 | 5.65 | 5.61 | 5.65 | 5.50 | 0.36% | 98,795 |
| Sep 23, 2024 | 5.60 | 5.63 | 5.58 | 5.63 | 5.48 | 1.08% | 86,090 |
| Sep 20, 2024 | 5.63 | 5.65 | 5.56 | 5.57 | 5.42 | -1.24% | 114,120 |
| Sep 19, 2024 | 5.65 | 5.66 | 5.61 | 5.64 | 5.49 | 0.53% | 181,597 |
| Sep 18, 2024 | 5.61 | 5.67 | 5.61 | 5.61 | 5.46 | -0.53% | 184,426 |
| Sep 17, 2024 | 5.64 | 5.65 | 5.61 | 5.64 | 5.49 | 0.18% | 152,821 |
| Sep 16, 2024 | 5.63 | 5.64 | 5.59 | 5.63 | 5.48 | 0.36% | 140,809 |
| Sep 13, 2024 | 5.56 | 5.61 | 5.56 | 5.61 | 5.46 | 1.26% | 129,474 |
| Sep 12, 2024 | 5.54 | 5.56 | 5.50 | 5.54 | 5.39 | -0.18% | 180,357 |
| Sep 11, 2024 | 5.54 | 5.55 | 5.50 | 5.55 | 5.40 | 0.18% | 206,954 |
| Sep 10, 2024 | 5.60 | 5.60 | 5.52 | 5.54 | 5.39 | -1.07% | 271,694 |
| Sep 9, 2024 | 5.54 | 5.60 | 5.53 | 5.60 | 5.45 | 1.45% | 109,374 |
| Sep 6, 2024 | 5.58 | 5.60 | 5.51 | 5.52 | 5.37 | -1.43% | 219,336 |
| Sep 5, 2024 | 5.60 | 5.62 | 5.57 | 5.60 | 5.45 | 0.18% | 146,916 |
| Sep 4, 2024 | 5.54 | 5.60 | 5.54 | 5.59 | 5.44 | 0.18% | 159,058 |
| Sep 3, 2024 | 5.59 | 5.60 | 5.55 | 5.58 | 5.43 | -1.06% | 173,677 |
| Aug 30, 2024 | 5.60 | 5.65 | 5.60 | 5.64 | 5.44 | 0.71% | 245,989 |
| Aug 29, 2024 | 5.58 | 5.62 | 5.56 | 5.60 | 5.40 | 0.36% | 177,653 |
| Aug 28, 2024 | 5.67 | 5.70 | 5.56 | 5.58 | 5.38 | -1.59% | 384,857 |
| Aug 27, 2024 | 5.68 | 5.68 | 5.62 | 5.67 | 5.47 | -0.18% | 206,114 |
| Aug 26, 2024 | 5.63 | 5.69 | 5.63 | 5.68 | 5.48 | 1.61% | 198,286 |
| Aug 23, 2024 | 5.61 | 5.64 | 5.59 | 5.59 | 5.39 | - | 146,333 |
| Aug 22, 2024 | 5.57 | 5.60 | 5.56 | 5.59 | 5.39 | 0.36% | 224,128 |
| Aug 21, 2024 | 5.56 | 5.60 | 5.55 | 5.57 | 5.37 | 0.36% | 175,270 |
| Aug 20, 2024 | 5.61 | 5.62 | 5.52 | 5.55 | 5.35 | -0.72% | 188,180 |
| Aug 19, 2024 | 5.63 | 5.63 | 5.57 | 5.59 | 5.39 | -0.53% | 291,167 |
| Aug 16, 2024 | 5.61 | 5.65 | 5.60 | 5.62 | 5.42 | 0.18% | 203,341 |
| Aug 15, 2024 | 5.62 | 5.64 | 5.58 | 5.61 | 5.41 | 0.90% | 172,650 |
| Aug 14, 2024 | 5.52 | 5.58 | 5.48 | 5.56 | 5.36 | 0.91% | 236,517 |
| Aug 13, 2024 | 5.51 | 5.52 | 5.43 | 5.51 | 5.32 | 0.55% | 228,196 |
| Aug 12, 2024 | 5.53 | 5.53 | 5.45 | 5.48 | 5.29 | -0.36% | 169,507 |
| Aug 9, 2024 | 5.50 | 5.53 | 5.43 | 5.50 | 5.31 | -0.18% | 208,261 |
| Aug 8, 2024 | 5.40 | 5.52 | 5.37 | 5.51 | 5.32 | 2.61% | 191,891 |
| Aug 7, 2024 | 5.41 | 5.49 | 5.36 | 5.37 | 5.18 | 0.19% | 371,315 |
| Aug 6, 2024 | 5.31 | 5.41 | 5.31 | 5.36 | 5.17 | 1.13% | 254,613 |
| Aug 5, 2024 | 5.32 | 5.40 | 5.26 | 5.30 | 5.11 | -2.57% | 234,907 |
| Aug 2, 2024 | 5.47 | 5.50 | 5.38 | 5.44 | 5.25 | -1.45% | 364,077 |
| Aug 1, 2024 | 5.57 | 5.62 | 5.47 | 5.52 | 5.33 | -1.78% | 450,439 |