Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
NYSE: IGD · Real-Time Price · USD
5.53
+0.01 (0.09%)
Apr 25, 2025, 4:00 PM EDT - Market closed
IGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.53 | 5.53 | 5.52 | 5.53 | - | 0.09% | 98,310 |
| Apr 24, 2025 | 5.48 | 5.53 | 5.42 | 5.52 | 5.52 | 0.73% | 156,819 |
| Apr 23, 2025 | 5.53 | 5.57 | 5.48 | 5.48 | 5.48 | 0.18% | 199,374 |
| Apr 22, 2025 | 5.43 | 5.48 | 5.42 | 5.47 | 5.47 | 1.48% | 152,364 |
| Apr 21, 2025 | 5.44 | 5.45 | 5.33 | 5.39 | 5.39 | -1.10% | 228,494 |
| Apr 17, 2025 | 5.43 | 5.47 | 5.43 | 5.45 | 5.45 | 0.55% | 104,025 |
| Apr 16, 2025 | 5.45 | 5.50 | 5.38 | 5.42 | 5.42 | -0.73% | 236,299 |
| Apr 15, 2025 | 5.41 | 5.47 | 5.41 | 5.46 | 5.46 | 1.87% | 288,844 |
| Apr 14, 2025 | 5.33 | 5.41 | 5.31 | 5.36 | 5.36 | 1.52% | 259,528 |
| Apr 11, 2025 | 5.24 | 5.31 | 5.21 | 5.28 | 5.28 | 0.86% | 235,919 |
| Apr 10, 2025 | 5.40 | 5.40 | 5.21 | 5.24 | 5.24 | -3.06% | 230,330 |
| Apr 9, 2025 | 5.01 | 5.46 | 5.01 | 5.40 | 5.40 | 5.88% | 261,886 |
| Apr 8, 2025 | 5.19 | 5.28 | 5.04 | 5.10 | 5.10 | 0.20% | 339,126 |
| Apr 7, 2025 | 5.10 | 5.20 | 5.01 | 5.09 | 5.09 | -3.05% | 293,263 |
| Apr 4, 2025 | 5.52 | 5.55 | 5.25 | 5.25 | 5.25 | -6.08% | 401,713 |
| Apr 3, 2025 | 5.63 | 5.65 | 5.58 | 5.59 | 5.59 | -1.93% | 286,723 |
| Apr 2, 2025 | 5.67 | 5.70 | 5.65 | 5.70 | 5.70 | 0.35% | 203,875 |
| Apr 1, 2025 | 5.69 | 5.71 | 5.67 | 5.68 | 5.68 | -1.56% | 226,960 |
| Mar 31, 2025 | 5.72 | 5.77 | 5.69 | 5.77 | 5.72 | 0.52% | 281,519 |
| Mar 28, 2025 | 5.72 | 5.74 | 5.69 | 5.74 | 5.69 | 0.35% | 228,515 |
| Mar 27, 2025 | 5.71 | 5.73 | 5.69 | 5.72 | 5.67 | 0.35% | 168,286 |
| Mar 26, 2025 | 5.73 | 5.74 | 5.69 | 5.70 | 5.65 | -0.52% | 227,913 |
| Mar 25, 2025 | 5.71 | 5.73 | 5.69 | 5.73 | 5.68 | 0.70% | 569,470 |
| Mar 24, 2025 | 5.69 | 5.69 | 5.66 | 5.69 | 5.64 | 0.53% | 105,298 |
| Mar 21, 2025 | 5.66 | 5.66 | 5.63 | 5.66 | 5.61 | -0.18% | 106,891 |
| Mar 20, 2025 | 5.66 | 5.67 | 5.64 | 5.67 | 5.62 | - | 130,612 |
| Mar 19, 2025 | 5.63 | 5.67 | 5.60 | 5.67 | 5.62 | 0.89% | 147,112 |
| Mar 18, 2025 | 5.61 | 5.62 | 5.59 | 5.62 | 5.57 | 0.18% | 204,682 |
| Mar 17, 2025 | 5.58 | 5.62 | 5.56 | 5.61 | 5.56 | 0.54% | 211,870 |
| Mar 14, 2025 | 5.54 | 5.59 | 5.54 | 5.58 | 5.53 | 1.45% | 194,818 |
| Mar 13, 2025 | 5.54 | 5.55 | 5.50 | 5.50 | 5.45 | -0.90% | 110,701 |
| Mar 12, 2025 | 5.57 | 5.58 | 5.53 | 5.55 | 5.50 | - | 113,624 |
| Mar 11, 2025 | 5.56 | 5.58 | 5.54 | 5.55 | 5.50 | - | 224,816 |
| Mar 10, 2025 | 5.57 | 5.59 | 5.53 | 5.55 | 5.50 | -0.89% | 302,242 |
| Mar 7, 2025 | 5.55 | 5.60 | 5.53 | 5.60 | 5.55 | 1.27% | 220,967 |
| Mar 6, 2025 | 5.58 | 5.58 | 5.51 | 5.53 | 5.48 | -1.25% | 228,239 |
| Mar 5, 2025 | 5.53 | 5.61 | 5.53 | 5.60 | 5.55 | 1.27% | 290,983 |
| Mar 4, 2025 | 5.54 | 5.56 | 5.50 | 5.53 | 5.48 | -0.36% | 305,372 |
| Mar 3, 2025 | 5.57 | 5.59 | 5.52 | 5.55 | 5.50 | -0.89% | 302,208 |
| Feb 28, 2025 | 5.55 | 5.60 | 5.54 | 5.60 | 5.50 | 1.08% | 249,579 |
| Feb 27, 2025 | 5.56 | 5.56 | 5.53 | 5.54 | 5.44 | - | 126,744 |
| Feb 26, 2025 | 5.55 | 5.57 | 5.53 | 5.54 | 5.44 | -0.18% | 140,074 |
| Feb 25, 2025 | 5.54 | 5.56 | 5.52 | 5.55 | 5.45 | 0.36% | 162,937 |
| Feb 24, 2025 | 5.52 | 5.54 | 5.51 | 5.53 | 5.43 | 0.36% | 207,768 |
| Feb 21, 2025 | 5.52 | 5.53 | 5.49 | 5.51 | 5.41 | 0.36% | 160,829 |
| Feb 20, 2025 | 5.52 | 5.53 | 5.49 | 5.49 | 5.39 | -0.72% | 170,353 |
| Feb 19, 2025 | 5.51 | 5.53 | 5.49 | 5.53 | 5.43 | 0.36% | 176,189 |
| Feb 18, 2025 | 5.50 | 5.52 | 5.48 | 5.51 | 5.41 | 0.55% | 222,046 |
| Feb 14, 2025 | 5.50 | 5.50 | 5.46 | 5.48 | 5.38 | - | 151,261 |
| Feb 13, 2025 | 5.48 | 5.49 | 5.46 | 5.48 | 5.38 | 0.55% | 151,186 |