Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
NYSE: IGD · Real-Time Price · USD
5.88
+0.03 (0.51%)
Dec 22, 2025, 4:00 PM EST - Market closed
IGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 5.88 | 5.88 | 5.86 | 5.88 | 5.88 | 0.51% | 147,396 |
| Dec 19, 2025 | 5.84 | 5.87 | 5.82 | 5.85 | 5.85 | 0.17% | 170,861 |
| Dec 18, 2025 | 5.81 | 5.84 | 5.80 | 5.84 | 5.84 | 1.21% | 181,519 |
| Dec 17, 2025 | 5.80 | 5.80 | 5.76 | 5.77 | 5.77 | -0.35% | 173,071 |
| Dec 16, 2025 | 5.81 | 5.81 | 5.76 | 5.79 | 5.79 | -0.52% | 238,471 |
| Dec 15, 2025 | 5.81 | 5.83 | 5.78 | 5.82 | 5.82 | 0.87% | 155,776 |
| Dec 12, 2025 | 5.80 | 5.81 | 5.75 | 5.77 | 5.77 | -0.17% | 192,167 |
| Dec 11, 2025 | 5.80 | 5.83 | 5.78 | 5.78 | 5.78 | -0.52% | 218,947 |
| Dec 10, 2025 | 5.80 | 5.81 | 5.78 | 5.81 | 5.81 | 0.52% | 242,645 |
| Dec 9, 2025 | 5.79 | 5.80 | 5.77 | 5.78 | 5.78 | 0.17% | 191,512 |
| Dec 8, 2025 | 5.81 | 5.82 | 5.75 | 5.77 | 5.77 | -0.52% | 193,826 |
| Dec 5, 2025 | 5.80 | 5.82 | 5.78 | 5.80 | 5.80 | 0.35% | 91,800 |
| Dec 4, 2025 | 5.79 | 5.79 | 5.76 | 5.78 | 5.78 | -0.17% | 107,552 |
| Dec 3, 2025 | 5.76 | 5.79 | 5.74 | 5.79 | 5.79 | 0.52% | 164,499 |
| Dec 2, 2025 | 5.75 | 5.76 | 5.71 | 5.76 | 5.76 | 0.35% | 139,058 |
| Dec 1, 2025 | 5.73 | 5.74 | 5.72 | 5.74 | 5.74 | -0.86% | 145,498 |
| Nov 28, 2025 | 5.80 | 5.81 | 5.77 | 5.79 | 5.74 | 0.52% | 149,102 |
| Nov 26, 2025 | 5.75 | 5.79 | 5.73 | 5.76 | 5.71 | 0.35% | 316,171 |
| Nov 25, 2025 | 5.73 | 5.76 | 5.72 | 5.74 | 5.69 | 0.35% | 190,827 |
| Nov 24, 2025 | 5.70 | 5.72 | 5.67 | 5.72 | 5.67 | 0.88% | 235,809 |
| Nov 21, 2025 | 5.64 | 5.68 | 5.60 | 5.67 | 5.62 | 0.89% | 145,822 |
| Nov 20, 2025 | 5.70 | 5.70 | 5.60 | 5.62 | 5.57 | -0.71% | 182,658 |
| Nov 19, 2025 | 5.68 | 5.68 | 5.63 | 5.66 | 5.61 | 0.18% | 160,218 |
| Nov 18, 2025 | 5.68 | 5.70 | 5.65 | 5.65 | 5.60 | -0.70% | 240,693 |
| Nov 17, 2025 | 5.71 | 5.73 | 5.65 | 5.69 | 5.64 | -0.18% | 247,679 |
| Nov 14, 2025 | 5.68 | 5.71 | 5.67 | 5.70 | 5.65 | -0.18% | 229,588 |
| Nov 13, 2025 | 5.75 | 5.77 | 5.69 | 5.71 | 5.66 | -0.52% | 186,247 |
| Nov 12, 2025 | 5.76 | 5.76 | 5.72 | 5.74 | 5.69 | -0.17% | 141,050 |
| Nov 11, 2025 | 5.70 | 5.75 | 5.69 | 5.75 | 5.70 | 1.23% | 117,201 |
| Nov 10, 2025 | 5.67 | 5.71 | 5.66 | 5.68 | 5.63 | 0.71% | 184,661 |
| Nov 7, 2025 | 5.69 | 5.69 | 5.62 | 5.64 | 5.59 | -0.88% | 255,874 |
| Nov 6, 2025 | 5.72 | 5.74 | 5.65 | 5.69 | 5.64 | -0.18% | 211,146 |
| Nov 5, 2025 | 5.71 | 5.72 | 5.65 | 5.70 | 5.65 | 0.35% | 264,331 |
| Nov 4, 2025 | 5.73 | 5.73 | 5.68 | 5.68 | 5.63 | -1.56% | 202,711 |
| Nov 3, 2025 | 5.81 | 5.81 | 5.74 | 5.77 | 5.72 | -1.03% | 138,001 |
| Oct 31, 2025 | 5.83 | 5.83 | 5.77 | 5.83 | 5.73 | 0.17% | 285,903 |
| Oct 30, 2025 | 5.84 | 5.84 | 5.81 | 5.82 | 5.72 | -0.68% | 241,371 |
| Oct 29, 2025 | 5.90 | 5.90 | 5.82 | 5.86 | 5.76 | -0.51% | 375,753 |
| Oct 28, 2025 | 5.89 | 5.90 | 5.85 | 5.89 | 5.79 | 0.17% | 230,196 |
| Oct 27, 2025 | 5.91 | 5.92 | 5.86 | 5.88 | 5.78 | -0.34% | 219,558 |
| Oct 24, 2025 | 5.90 | 5.90 | 5.87 | 5.90 | 5.80 | 0.68% | 159,474 |
| Oct 23, 2025 | 5.86 | 5.92 | 5.85 | 5.86 | 5.76 | -0.51% | 271,024 |
| Oct 22, 2025 | 5.96 | 5.96 | 5.83 | 5.89 | 5.79 | -0.67% | 314,983 |
| Oct 21, 2025 | 5.91 | 5.93 | 5.87 | 5.93 | 5.83 | 0.51% | 225,963 |
| Oct 20, 2025 | 5.89 | 5.92 | 5.87 | 5.90 | 5.80 | 0.51% | 238,634 |
| Oct 17, 2025 | 5.89 | 5.89 | 5.83 | 5.87 | 5.77 | -0.51% | 175,148 |
| Oct 16, 2025 | 5.92 | 5.92 | 5.84 | 5.90 | 5.80 | - | 228,643 |
| Oct 15, 2025 | 5.87 | 5.90 | 5.86 | 5.90 | 5.80 | 1.20% | 214,138 |
| Oct 14, 2025 | 5.80 | 5.86 | 5.76 | 5.83 | 5.73 | 0.17% | 264,634 |
| Oct 13, 2025 | 5.76 | 5.82 | 5.72 | 5.82 | 5.72 | 1.75% | 328,167 |