Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
NYSE: IGD · Real-Time Price · USD
5.95
-0.01 (-0.17%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.97 | 5.98 | 5.93 | 5.95 | 5.95 | -0.17% | 167,141 |
| Sep 25, 2025 | 5.99 | 6.00 | 5.93 | 5.96 | 5.96 | -0.50% | 311,144 |
| Sep 24, 2025 | 6.01 | 6.01 | 5.98 | 5.99 | 5.99 | -0.17% | 212,154 |
| Sep 23, 2025 | 6.02 | 6.04 | 5.98 | 6.00 | 6.00 | -0.17% | 152,286 |
| Sep 22, 2025 | 6.01 | 6.02 | 5.99 | 6.01 | 6.01 | - | 118,766 |
| Sep 19, 2025 | 5.99 | 6.02 | 5.97 | 6.01 | 6.01 | 0.33% | 161,187 |
| Sep 18, 2025 | 5.97 | 5.99 | 5.95 | 5.99 | 5.99 | 0.84% | 109,869 |
| Sep 17, 2025 | 5.98 | 5.99 | 5.94 | 5.94 | 5.94 | -0.34% | 155,553 |
| Sep 16, 2025 | 6.00 | 6.01 | 5.95 | 5.96 | 5.96 | -0.67% | 250,005 |
| Sep 15, 2025 | 6.02 | 6.02 | 5.96 | 6.00 | 6.00 | 0.17% | 329,111 |
| Sep 12, 2025 | 5.99 | 6.01 | 5.97 | 5.99 | 5.99 | 0.17% | 279,457 |
| Sep 11, 2025 | 5.93 | 5.98 | 5.92 | 5.98 | 5.98 | 1.18% | 167,857 |
| Sep 10, 2025 | 5.94 | 5.94 | 5.90 | 5.91 | 5.91 | - | 122,188 |
| Sep 9, 2025 | 5.92 | 5.93 | 5.90 | 5.91 | 5.91 | 0.17% | 139,409 |
| Sep 8, 2025 | 5.91 | 5.92 | 5.89 | 5.90 | 5.90 | -0.17% | 123,490 |
| Sep 5, 2025 | 5.93 | 5.93 | 5.89 | 5.91 | 5.91 | - | 120,880 |
| Sep 4, 2025 | 5.91 | 5.91 | 5.87 | 5.91 | 5.91 | - | 111,531 |
| Sep 3, 2025 | 5.89 | 5.91 | 5.86 | 5.91 | 5.91 | 0.51% | 105,802 |
| Sep 2, 2025 | 5.92 | 5.95 | 5.88 | 5.88 | 5.88 | -1.84% | 130,134 |
| Aug 29, 2025 | 5.94 | 5.99 | 5.94 | 5.99 | 5.94 | 0.67% | 166,137 |
| Aug 28, 2025 | 5.93 | 5.95 | 5.92 | 5.95 | 5.90 | 0.51% | 159,576 |
| Aug 27, 2025 | 5.92 | 5.93 | 5.87 | 5.92 | 5.87 | - | 236,044 |
| Aug 26, 2025 | 5.89 | 5.93 | 5.88 | 5.92 | 5.87 | 0.51% | 222,202 |
| Aug 25, 2025 | 5.88 | 5.90 | 5.87 | 5.89 | 5.84 | 0.34% | 291,774 |
| Aug 22, 2025 | 5.85 | 5.89 | 5.83 | 5.87 | 5.82 | 0.51% | 180,580 |
| Aug 21, 2025 | 5.81 | 5.87 | 5.81 | 5.84 | 5.79 | -0.34% | 219,646 |
| Aug 20, 2025 | 5.86 | 5.87 | 5.82 | 5.86 | 5.81 | - | 232,960 |
| Aug 19, 2025 | 5.87 | 5.87 | 5.83 | 5.86 | 5.81 | - | 151,063 |
| Aug 18, 2025 | 5.84 | 5.86 | 5.83 | 5.86 | 5.81 | 0.69% | 201,747 |
| Aug 15, 2025 | 5.87 | 5.88 | 5.82 | 5.82 | 5.77 | -0.51% | 223,828 |
| Aug 14, 2025 | 5.84 | 5.86 | 5.83 | 5.85 | 5.80 | 0.34% | 165,715 |
| Aug 13, 2025 | 5.87 | 5.88 | 5.82 | 5.83 | 5.78 | -0.51% | 175,654 |
| Aug 12, 2025 | 5.85 | 5.87 | 5.83 | 5.86 | 5.81 | 0.34% | 164,765 |
| Aug 11, 2025 | 5.84 | 5.88 | 5.82 | 5.84 | 5.79 | - | 194,131 |
| Aug 8, 2025 | 5.82 | 5.84 | 5.81 | 5.84 | 5.79 | 0.69% | 139,990 |
| Aug 7, 2025 | 5.77 | 5.83 | 5.76 | 5.80 | 5.75 | 0.52% | 263,985 |
| Aug 6, 2025 | 5.77 | 5.77 | 5.73 | 5.77 | 5.72 | 0.35% | 206,997 |
| Aug 5, 2025 | 5.73 | 5.76 | 5.69 | 5.75 | 5.70 | 0.52% | 164,318 |
| Aug 4, 2025 | 5.67 | 5.72 | 5.63 | 5.72 | 5.67 | 0.35% | 206,663 |
| Aug 1, 2025 | 5.74 | 5.74 | 5.66 | 5.70 | 5.65 | -1.21% | 152,037 |
| Jul 31, 2025 | 5.78 | 5.80 | 5.74 | 5.77 | 5.67 | - | 202,700 |
| Jul 30, 2025 | 5.78 | 5.79 | 5.77 | 5.77 | 5.67 | - | 123,189 |
| Jul 29, 2025 | 5.80 | 5.80 | 5.77 | 5.77 | 5.67 | -0.52% | 186,003 |
| Jul 28, 2025 | 5.79 | 5.80 | 5.77 | 5.80 | 5.70 | - | 174,132 |
| Jul 25, 2025 | 5.77 | 5.80 | 5.77 | 5.80 | 5.70 | 1.05% | 165,213 |
| Jul 24, 2025 | 5.73 | 5.76 | 5.73 | 5.74 | 5.64 | 0.35% | 266,969 |
| Jul 23, 2025 | 5.83 | 5.86 | 5.72 | 5.72 | 5.62 | -1.72% | 620,809 |
| Jul 22, 2025 | 5.85 | 5.85 | 5.82 | 5.82 | 5.72 | -0.68% | 208,877 |
| Jul 21, 2025 | 5.84 | 5.86 | 5.82 | 5.86 | 5.76 | - | 209,210 |
| Jul 18, 2025 | 5.79 | 5.86 | 5.75 | 5.86 | 5.76 | 1.56% | 567,374 |