Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
NYSE: IGD · Real-Time Price · USD
5.85
0.00 (-0.09%)
Mar 6, 2026, 3:43 PM EST - Market open
IGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.83 | 5.86 | 5.81 | 5.83 | - | -0.43% | 76,884 |
| Mar 5, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.85% | 198,316 |
| Mar 4, 2026 | 5.94 | 5.96 | 5.92 | 5.96 | 5.96 | 0.68% | 137,261 |
| Mar 3, 2026 | 5.92 | 5.94 | 5.86 | 5.92 | 5.92 | -0.84% | 426,615 |
| Mar 2, 2026 | 5.93 | 5.97 | 5.91 | 5.97 | 5.97 | -0.50% | 313,970 |
| Feb 27, 2026 | 5.98 | 6.03 | 5.97 | 6.00 | 5.95 | 0.17% | 462,188 |
| Feb 26, 2026 | 5.99 | 6.00 | 5.97 | 5.99 | 5.94 | 0.17% | 274,768 |
| Feb 25, 2026 | 5.98 | 5.99 | 5.94 | 5.98 | 5.93 | 0.34% | 266,181 |
| Feb 24, 2026 | 5.94 | 5.96 | 5.93 | 5.96 | 5.91 | 0.51% | 318,435 |
| Feb 23, 2026 | 5.96 | 5.96 | 5.92 | 5.93 | 5.88 | -0.34% | 282,425 |
| Feb 20, 2026 | 5.91 | 5.95 | 5.91 | 5.95 | 5.90 | 1.19% | 338,451 |
| Feb 19, 2026 | 5.92 | 5.92 | 5.88 | 5.88 | 5.83 | -0.51% | 327,999 |
| Feb 18, 2026 | 5.90 | 5.93 | 5.90 | 5.91 | 5.86 | 0.17% | 247,743 |
| Feb 17, 2026 | 5.89 | 5.90 | 5.85 | 5.90 | 5.85 | 0.51% | 406,046 |
| Feb 13, 2026 | 5.81 | 5.87 | 5.81 | 5.87 | 5.82 | 1.21% | 225,147 |
| Feb 12, 2026 | 5.87 | 5.87 | 5.80 | 5.80 | 5.75 | -1.02% | 204,449 |
| Feb 11, 2026 | 5.90 | 5.90 | 5.85 | 5.86 | 5.81 | -0.34% | 208,424 |
| Feb 10, 2026 | 5.88 | 5.90 | 5.87 | 5.88 | 5.83 | 0.17% | 228,456 |
| Feb 9, 2026 | 5.86 | 5.90 | 5.86 | 5.87 | 5.82 | - | 272,434 |
| Feb 6, 2026 | 5.82 | 5.87 | 5.82 | 5.87 | 5.82 | 1.56% | 333,017 |
| Feb 5, 2026 | 5.78 | 5.83 | 5.77 | 5.78 | 5.73 | -0.17% | 286,948 |
| Feb 4, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.74 | -0.34% | 197,678 |
| Feb 3, 2026 | 5.78 | 5.81 | 5.76 | 5.81 | 5.76 | - | 303,072 |
| Feb 2, 2026 | 5.73 | 5.81 | 5.73 | 5.81 | 5.76 | 0.35% | 273,904 |
| Jan 30, 2026 | 5.76 | 5.80 | 5.75 | 5.79 | 5.69 | - | 216,408 |
| Jan 29, 2026 | 5.74 | 5.79 | 5.74 | 5.79 | 5.69 | 1.05% | 210,531 |
| Jan 28, 2026 | 5.77 | 5.78 | 5.73 | 5.73 | 5.63 | -1.04% | 270,011 |
| Jan 27, 2026 | 5.78 | 5.80 | 5.78 | 5.79 | 5.69 | 0.35% | 169,298 |
| Jan 26, 2026 | 5.76 | 5.79 | 5.76 | 5.77 | 5.67 | 0.52% | 194,254 |
| Jan 23, 2026 | 5.76 | 5.77 | 5.74 | 5.74 | 5.64 | -0.52% | 153,604 |
| Jan 22, 2026 | 5.75 | 5.78 | 5.72 | 5.77 | 5.67 | 0.52% | 257,748 |
| Jan 21, 2026 | 5.72 | 5.74 | 5.69 | 5.74 | 5.64 | 1.06% | 332,817 |
| Jan 20, 2026 | 5.71 | 5.73 | 5.66 | 5.68 | 5.58 | -0.87% | 345,928 |
| Jan 16, 2026 | 5.76 | 5.78 | 5.72 | 5.73 | 5.63 | -0.87% | 1,706,729 |
| Jan 15, 2026 | 5.76 | 5.80 | 5.75 | 5.78 | 5.68 | 0.17% | 515,870 |
| Jan 14, 2026 | 5.73 | 5.77 | 5.73 | 5.77 | 5.67 | 0.35% | 350,559 |
| Jan 13, 2026 | 5.74 | 5.75 | 5.71 | 5.75 | 5.65 | 0.35% | 416,120 |
| Jan 12, 2026 | 5.74 | 5.76 | 5.71 | 5.73 | 5.63 | -1.04% | 540,558 |
| Jan 9, 2026 | 5.74 | 5.79 | 5.74 | 5.79 | 5.69 | 0.87% | 222,434 |
| Jan 8, 2026 | 5.71 | 5.74 | 5.71 | 5.74 | 5.64 | 0.53% | 203,152 |
| Jan 7, 2026 | 5.73 | 5.73 | 5.69 | 5.71 | 5.61 | -0.35% | 321,957 |
| Jan 6, 2026 | 5.69 | 5.73 | 5.69 | 5.73 | 5.63 | 0.53% | 312,408 |
| Jan 5, 2026 | 5.71 | 5.73 | 5.69 | 5.70 | 5.60 | - | 395,178 |
| Jan 2, 2026 | 5.75 | 5.77 | 5.66 | 5.70 | 5.60 | -0.35% | 458,830 |
| Dec 31, 2025 | 5.78 | 5.82 | 5.72 | 5.72 | 5.62 | -1.21% | 405,838 |
| Dec 30, 2025 | 5.78 | 5.82 | 5.78 | 5.79 | 5.69 | -1.03% | 211,526 |
| Dec 29, 2025 | 5.86 | 5.86 | 5.82 | 5.85 | 5.70 | -0.17% | 277,298 |
| Dec 26, 2025 | 5.88 | 5.88 | 5.84 | 5.86 | 5.71 | - | 196,887 |
| Dec 24, 2025 | 5.83 | 5.87 | 5.83 | 5.86 | 5.71 | 0.86% | 87,827 |
| Dec 23, 2025 | 5.88 | 5.88 | 5.81 | 5.81 | 5.66 | -1.19% | 289,798 |
| Dec 22, 2025 | 5.88 | 5.88 | 5.86 | 5.88 | 5.73 | 0.51% | 147,396 |
| Dec 19, 2025 | 5.84 | 5.87 | 5.82 | 5.85 | 5.70 | 0.17% | 170,861 |
| Dec 18, 2025 | 5.81 | 5.84 | 5.80 | 5.84 | 5.69 | 1.21% | 181,519 |
| Dec 17, 2025 | 5.80 | 5.80 | 5.76 | 5.77 | 5.62 | -0.35% | 173,071 |
| Dec 16, 2025 | 5.81 | 5.81 | 5.76 | 5.79 | 5.64 | -0.52% | 238,472 |
| Dec 15, 2025 | 5.81 | 5.83 | 5.78 | 5.82 | 5.67 | 0.87% | 155,776 |
| Dec 12, 2025 | 5.80 | 5.81 | 5.75 | 5.77 | 5.62 | -0.17% | 192,167 |
| Dec 11, 2025 | 5.80 | 5.83 | 5.78 | 5.78 | 5.63 | -0.52% | 219,647 |
| Dec 10, 2025 | 5.80 | 5.81 | 5.78 | 5.81 | 5.66 | 0.52% | 242,645 |
| Dec 9, 2025 | 5.79 | 5.80 | 5.77 | 5.78 | 5.63 | 0.17% | 191,512 |
| Dec 8, 2025 | 5.81 | 5.82 | 5.75 | 5.77 | 5.62 | -0.52% | 193,831 |
| Dec 5, 2025 | 5.80 | 5.82 | 5.78 | 5.80 | 5.65 | 0.35% | 91,801 |
| Dec 4, 2025 | 5.79 | 5.79 | 5.76 | 5.78 | 5.63 | -0.17% | 107,555 |
| Dec 3, 2025 | 5.76 | 5.79 | 5.74 | 5.79 | 5.64 | 0.52% | 164,499 |
| Dec 2, 2025 | 5.75 | 5.76 | 5.71 | 5.76 | 5.61 | 0.35% | 139,058 |
| Dec 1, 2025 | 5.73 | 5.74 | 5.72 | 5.74 | 5.59 | -0.86% | 145,498 |
| Nov 28, 2025 | 5.80 | 5.81 | 5.77 | 5.79 | 5.59 | 0.52% | 149,102 |
| Nov 26, 2025 | 5.75 | 5.79 | 5.73 | 5.76 | 5.57 | 0.35% | 316,171 |
| Nov 25, 2025 | 5.73 | 5.76 | 5.72 | 5.74 | 5.55 | 0.35% | 190,827 |
| Nov 24, 2025 | 5.70 | 5.72 | 5.67 | 5.72 | 5.53 | 0.88% | 235,809 |
| Nov 21, 2025 | 5.64 | 5.68 | 5.60 | 5.67 | 5.48 | 0.89% | 145,822 |
| Nov 20, 2025 | 5.70 | 5.70 | 5.60 | 5.62 | 5.43 | -0.71% | 182,658 |
| Nov 19, 2025 | 5.68 | 5.68 | 5.63 | 5.66 | 5.47 | 0.18% | 160,218 |
| Nov 18, 2025 | 5.68 | 5.70 | 5.65 | 5.65 | 5.46 | -0.70% | 240,693 |
| Nov 17, 2025 | 5.71 | 5.73 | 5.65 | 5.69 | 5.50 | -0.18% | 247,679 |
| Nov 14, 2025 | 5.68 | 5.71 | 5.67 | 5.70 | 5.51 | -0.18% | 229,588 |
| Nov 13, 2025 | 5.75 | 5.77 | 5.69 | 5.71 | 5.52 | -0.52% | 186,247 |
| Nov 12, 2025 | 5.76 | 5.76 | 5.72 | 5.74 | 5.55 | -0.17% | 141,050 |
| Nov 11, 2025 | 5.70 | 5.75 | 5.69 | 5.75 | 5.56 | 1.23% | 117,201 |
| Nov 10, 2025 | 5.67 | 5.71 | 5.66 | 5.68 | 5.49 | 0.71% | 184,661 |
| Nov 7, 2025 | 5.69 | 5.69 | 5.62 | 5.64 | 5.45 | -0.88% | 255,874 |
| Nov 6, 2025 | 5.72 | 5.74 | 5.65 | 5.69 | 5.50 | -0.18% | 211,146 |
| Nov 5, 2025 | 5.71 | 5.72 | 5.65 | 5.70 | 5.51 | 0.35% | 264,331 |
| Nov 4, 2025 | 5.73 | 5.73 | 5.68 | 5.68 | 5.49 | -1.56% | 202,711 |
| Nov 3, 2025 | 5.81 | 5.81 | 5.74 | 5.77 | 5.58 | -1.03% | 138,001 |
| Oct 31, 2025 | 5.83 | 5.83 | 5.77 | 5.83 | 5.59 | 0.17% | 285,903 |
| Oct 30, 2025 | 5.84 | 5.84 | 5.81 | 5.82 | 5.58 | -0.68% | 241,371 |
| Oct 29, 2025 | 5.90 | 5.90 | 5.82 | 5.86 | 5.61 | -0.51% | 375,753 |
| Oct 28, 2025 | 5.89 | 5.90 | 5.85 | 5.89 | 5.64 | 0.17% | 230,196 |
| Oct 27, 2025 | 5.91 | 5.92 | 5.86 | 5.88 | 5.63 | -0.34% | 219,558 |
| Oct 24, 2025 | 5.90 | 5.90 | 5.87 | 5.90 | 5.65 | 0.68% | 159,474 |
| Oct 23, 2025 | 5.86 | 5.92 | 5.85 | 5.86 | 5.61 | -0.51% | 271,024 |
| Oct 22, 2025 | 5.96 | 5.96 | 5.83 | 5.89 | 5.64 | -0.67% | 314,983 |
| Oct 21, 2025 | 5.91 | 5.93 | 5.87 | 5.93 | 5.68 | 0.51% | 225,963 |
| Oct 20, 2025 | 5.89 | 5.92 | 5.87 | 5.90 | 5.65 | 0.51% | 238,634 |
| Oct 17, 2025 | 5.89 | 5.89 | 5.83 | 5.87 | 5.62 | -0.51% | 175,148 |
| Oct 16, 2025 | 5.92 | 5.92 | 5.84 | 5.90 | 5.65 | - | 228,643 |
| Oct 15, 2025 | 5.87 | 5.90 | 5.86 | 5.90 | 5.65 | 1.20% | 214,138 |
| Oct 14, 2025 | 5.80 | 5.86 | 5.76 | 5.83 | 5.59 | 0.17% | 264,634 |
| Oct 13, 2025 | 5.76 | 5.82 | 5.72 | 5.82 | 5.58 | 1.75% | 328,167 |