Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
NYSE: IGD · Real-Time Price · USD
5.84
+0.01 (0.17%)
Aug 14, 2025, 9:39 AM - Market open
IGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.87 | 5.88 | 5.82 | 5.83 | 5.83 | -0.51% | 175,654 |
| Aug 12, 2025 | 5.85 | 5.87 | 5.83 | 5.86 | 5.86 | 0.34% | 164,765 |
| Aug 11, 2025 | 5.84 | 5.88 | 5.82 | 5.84 | 5.84 | - | 194,131 |
| Aug 8, 2025 | 5.82 | 5.84 | 5.81 | 5.84 | 5.84 | 0.69% | 139,990 |
| Aug 7, 2025 | 5.77 | 5.83 | 5.76 | 5.80 | 5.80 | 0.52% | 263,985 |
| Aug 6, 2025 | 5.77 | 5.77 | 5.73 | 5.77 | 5.77 | 0.35% | 206,997 |
| Aug 5, 2025 | 5.73 | 5.76 | 5.69 | 5.75 | 5.75 | 0.52% | 164,318 |
| Aug 4, 2025 | 5.67 | 5.72 | 5.63 | 5.72 | 5.72 | 0.35% | 206,663 |
| Aug 1, 2025 | 5.74 | 5.74 | 5.66 | 5.70 | 5.70 | -1.21% | 152,037 |
| Jul 31, 2025 | 5.78 | 5.80 | 5.74 | 5.77 | 5.72 | - | 202,700 |
| Jul 30, 2025 | 5.78 | 5.79 | 5.77 | 5.77 | 5.72 | - | 123,189 |
| Jul 29, 2025 | 5.80 | 5.80 | 5.77 | 5.77 | 5.72 | -0.52% | 186,003 |
| Jul 28, 2025 | 5.79 | 5.80 | 5.77 | 5.80 | 5.75 | - | 174,132 |
| Jul 25, 2025 | 5.77 | 5.80 | 5.77 | 5.80 | 5.75 | 1.05% | 165,213 |
| Jul 24, 2025 | 5.73 | 5.76 | 5.73 | 5.74 | 5.69 | 0.35% | 266,969 |
| Jul 23, 2025 | 5.83 | 5.86 | 5.72 | 5.72 | 5.67 | -1.72% | 620,809 |
| Jul 22, 2025 | 5.85 | 5.85 | 5.82 | 5.82 | 5.77 | -0.68% | 208,877 |
| Jul 21, 2025 | 5.84 | 5.86 | 5.82 | 5.86 | 5.81 | - | 209,210 |
| Jul 18, 2025 | 5.79 | 5.86 | 5.75 | 5.86 | 5.81 | 1.56% | 567,374 |
| Jul 17, 2025 | 5.78 | 5.78 | 5.76 | 5.77 | 5.72 | -0.17% | 147,113 |
| Jul 16, 2025 | 5.79 | 5.82 | 5.75 | 5.78 | 5.73 | - | 170,779 |
| Jul 15, 2025 | 5.85 | 5.85 | 5.75 | 5.78 | 5.73 | -0.52% | 447,131 |
| Jul 14, 2025 | 5.75 | 5.82 | 5.73 | 5.81 | 5.76 | 0.69% | 568,919 |
| Jul 11, 2025 | 5.80 | 5.80 | 5.76 | 5.77 | 5.72 | -0.69% | 106,135 |
| Jul 10, 2025 | 5.80 | 5.81 | 5.77 | 5.81 | 5.76 | 0.52% | 178,965 |
| Jul 9, 2025 | 5.78 | 5.79 | 5.76 | 5.78 | 5.73 | 0.35% | 192,360 |
| Jul 8, 2025 | 5.76 | 5.76 | 5.73 | 5.76 | 5.71 | 0.70% | 197,330 |
| Jul 7, 2025 | 5.77 | 5.78 | 5.72 | 5.72 | 5.67 | -1.21% | 157,148 |
| Jul 3, 2025 | 5.81 | 5.81 | 5.77 | 5.79 | 5.74 | -0.17% | 85,802 |
| Jul 2, 2025 | 5.82 | 5.82 | 5.76 | 5.80 | 5.75 | -0.51% | 176,709 |
| Jul 1, 2025 | 5.77 | 5.83 | 5.75 | 5.83 | 5.78 | 0.52% | 185,934 |
| Jun 30, 2025 | 5.81 | 5.82 | 5.78 | 5.80 | 5.70 | 0.17% | 300,845 |
| Jun 27, 2025 | 5.80 | 5.81 | 5.77 | 5.79 | 5.69 | 0.17% | 233,518 |
| Jun 26, 2025 | 5.77 | 5.78 | 5.76 | 5.78 | 5.68 | 0.70% | 142,395 |
| Jun 25, 2025 | 5.80 | 5.80 | 5.74 | 5.74 | 5.64 | -1.03% | 147,394 |
| Jun 24, 2025 | 5.68 | 5.80 | 5.67 | 5.80 | 5.70 | 2.65% | 415,727 |
| Jun 23, 2025 | 5.69 | 5.71 | 5.64 | 5.65 | 5.55 | -0.88% | 324,988 |
| Jun 20, 2025 | 5.70 | 5.73 | 5.66 | 5.70 | 5.60 | 0.35% | 293,829 |
| Jun 18, 2025 | 5.74 | 5.74 | 5.68 | 5.68 | 5.58 | -1.05% | 164,239 |
| Jun 17, 2025 | 5.76 | 5.77 | 5.72 | 5.74 | 5.64 | -0.52% | 180,366 |
| Jun 16, 2025 | 5.77 | 5.79 | 5.75 | 5.77 | 5.67 | 0.35% | 350,259 |
| Jun 13, 2025 | 5.76 | 5.76 | 5.72 | 5.75 | 5.65 | -0.35% | 130,282 |
| Jun 12, 2025 | 5.76 | 5.77 | 5.74 | 5.77 | 5.67 | 0.35% | 137,511 |
| Jun 11, 2025 | 5.73 | 5.76 | 5.72 | 5.75 | 5.65 | 0.52% | 218,672 |
| Jun 10, 2025 | 5.72 | 5.73 | 5.69 | 5.72 | 5.62 | 0.26% | 208,840 |
| Jun 9, 2025 | 5.71 | 5.72 | 5.70 | 5.71 | 5.61 | -0.09% | 81,280 |
| Jun 6, 2025 | 5.70 | 5.71 | 5.69 | 5.71 | 5.61 | 0.71% | 135,747 |
| Jun 5, 2025 | 5.71 | 5.71 | 5.65 | 5.67 | 5.57 | -0.35% | 113,240 |
| Jun 4, 2025 | 5.70 | 5.71 | 5.68 | 5.69 | 5.59 | -0.35% | 123,423 |
| Jun 3, 2025 | 5.67 | 5.71 | 5.66 | 5.71 | 5.61 | 0.71% | 178,077 |