Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
NYSE: IGD · Real-Time Price · USD
6.05
-0.08 (-1.31%)
At close: Jun 26, 2026, 4:00 PM EDT
6.09
+0.04 (0.61%)
After-hours: Jun 26, 2026, 7:51 PM EDT
IGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.13 | 6.16 | 6.02 | 6.05 | 6.05 | -1.31% | 424,191 |
| Jun 25, 2026 | 6.20 | 6.24 | 6.13 | 6.13 | 6.13 | -1.13% | 364,874 |
| Jun 24, 2026 | 6.21 | 6.23 | 6.16 | 6.20 | 6.20 | -0.16% | 295,045 |
| Jun 23, 2026 | 6.12 | 6.23 | 6.11 | 6.21 | 6.21 | 0.81% | 198,034 |
| Jun 22, 2026 | 6.23 | 6.26 | 6.13 | 6.16 | 6.16 | -0.48% | 286,903 |
| Jun 18, 2026 | 6.20 | 6.23 | 6.17 | 6.19 | 6.19 | 0.32% | 173,137 |
| Jun 17, 2026 | 6.26 | 6.29 | 6.16 | 6.17 | 6.17 | -1.44% | 234,720 |
| Jun 16, 2026 | 6.30 | 6.30 | 6.23 | 6.26 | 6.26 | -0.16% | 145,040 |
| Jun 15, 2026 | 6.30 | 6.33 | 6.26 | 6.27 | 6.27 | 0.48% | 300,176 |
| Jun 12, 2026 | 6.24 | 6.25 | 6.16 | 6.24 | 6.24 | 0.32% | 316,266 |
| Jun 11, 2026 | 6.22 | 6.25 | 6.17 | 6.22 | 6.22 | 0.32% | 213,632 |
| Jun 10, 2026 | 6.18 | 6.22 | 6.18 | 6.20 | 6.20 | 0.32% | 339,746 |
| Jun 9, 2026 | 6.16 | 6.20 | 6.11 | 6.18 | 6.18 | 0.65% | 459,848 |
| Jun 8, 2026 | 6.14 | 6.16 | 6.10 | 6.14 | 6.14 | 0.49% | 315,986 |
| Jun 5, 2026 | 6.19 | 6.19 | 6.08 | 6.11 | 6.11 | -1.45% | 348,557 |
| Jun 4, 2026 | 6.20 | 6.24 | 6.18 | 6.20 | 6.20 | 0.16% | 372,766 |
| Jun 3, 2026 | 6.23 | 6.23 | 6.17 | 6.19 | 6.19 | -0.16% | 341,360 |
| Jun 2, 2026 | 6.22 | 6.25 | 6.19 | 6.20 | 6.20 | -0.32% | 243,376 |
| Jun 1, 2026 | 6.28 | 6.28 | 6.21 | 6.22 | 6.22 | -0.96% | 381,008 |
| May 29, 2026 | 6.37 | 6.41 | 6.33 | 6.33 | 6.28 | -0.31% | 432,118 |
| May 28, 2026 | 6.36 | 6.36 | 6.31 | 6.35 | 6.30 | - | 414,808 |
| May 27, 2026 | 6.37 | 6.37 | 6.28 | 6.35 | 6.30 | - | 283,304 |
| May 26, 2026 | 6.34 | 6.37 | 6.32 | 6.35 | 6.30 | 0.95% | 410,075 |
| May 22, 2026 | 6.25 | 6.31 | 6.22 | 6.29 | 6.24 | 0.72% | 391,631 |
| May 21, 2026 | 6.19 | 6.26 | 6.14 | 6.25 | 6.20 | 0.73% | 507,831 |
| May 20, 2026 | 6.12 | 6.20 | 6.09 | 6.20 | 6.15 | 1.47% | 314,538 |
| May 19, 2026 | 6.09 | 6.12 | 6.05 | 6.11 | 6.06 | 0.16% | 340,410 |
| May 18, 2026 | 6.03 | 6.10 | 6.01 | 6.10 | 6.05 | 1.67% | 381,142 |
| May 15, 2026 | 6.08 | 6.08 | 6.00 | 6.00 | 5.95 | -1.64% | 371,751 |
| May 14, 2026 | 6.06 | 6.10 | 6.06 | 6.10 | 6.05 | 0.99% | 318,849 |
| May 13, 2026 | 6.03 | 6.07 | 6.00 | 6.04 | 5.99 | 0.17% | 160,219 |
| May 12, 2026 | 6.05 | 6.05 | 5.99 | 6.03 | 5.98 | -0.50% | 184,694 |
| May 11, 2026 | 6.05 | 6.06 | 6.01 | 6.06 | 6.01 | 0.33% | 162,919 |
| May 8, 2026 | 5.98 | 6.04 | 5.94 | 6.04 | 5.99 | 1.51% | 351,966 |
| May 7, 2026 | 6.04 | 6.04 | 5.90 | 5.95 | 5.90 | -1.33% | 283,674 |
| May 6, 2026 | 6.03 | 6.04 | 6.01 | 6.03 | 5.98 | 0.67% | 166,057 |
| May 5, 2026 | 5.99 | 6.01 | 5.97 | 5.99 | 5.94 | - | 222,005 |
| May 4, 2026 | 5.96 | 6.00 | 5.94 | 5.99 | 5.94 | 0.50% | 293,143 |
| May 1, 2026 | 6.08 | 6.10 | 5.95 | 5.96 | 5.91 | -1.65% | 410,622 |
| Apr 30, 2026 | 6.06 | 6.15 | 6.05 | 6.11 | 6.01 | 0.99% | 616,698 |
| Apr 29, 2026 | 6.04 | 6.05 | 6.01 | 6.05 | 5.95 | 0.17% | 232,217 |
| Apr 28, 2026 | 6.03 | 6.04 | 5.99 | 6.04 | 5.94 | - | 217,857 |
| Apr 27, 2026 | 6.01 | 6.05 | 5.99 | 6.04 | 5.94 | 0.50% | 386,343 |
| Apr 24, 2026 | 5.96 | 6.01 | 5.94 | 6.01 | 5.91 | 1.18% | 206,869 |
| Apr 23, 2026 | 5.95 | 5.98 | 5.91 | 5.94 | 5.84 | -0.34% | 173,787 |
| Apr 22, 2026 | 5.96 | 5.97 | 5.93 | 5.96 | 5.86 | 0.68% | 133,809 |
| Apr 21, 2026 | 5.99 | 6.00 | 5.90 | 5.92 | 5.83 | -0.84% | 173,488 |
| Apr 20, 2026 | 6.01 | 6.01 | 5.96 | 5.97 | 5.87 | -0.83% | 158,730 |
| Apr 17, 2026 | 5.98 | 6.02 | 5.96 | 6.02 | 5.92 | 1.01% | 309,339 |
| Apr 16, 2026 | 5.97 | 5.98 | 5.91 | 5.96 | 5.86 | - | 310,691 |
| Apr 15, 2026 | 5.95 | 5.96 | 5.90 | 5.96 | 5.86 | 0.51% | 305,191 |
| Apr 14, 2026 | 5.87 | 5.93 | 5.86 | 5.93 | 5.84 | 1.19% | 196,657 |
| Apr 13, 2026 | 5.80 | 5.86 | 5.78 | 5.86 | 5.77 | 1.03% | 291,479 |
| Apr 10, 2026 | 5.85 | 5.90 | 5.78 | 5.80 | 5.71 | -0.34% | 528,161 |
| Apr 9, 2026 | 5.77 | 5.85 | 5.76 | 5.82 | 5.73 | 0.87% | 327,853 |
| Apr 8, 2026 | 5.73 | 5.77 | 5.73 | 5.77 | 5.68 | 1.94% | 277,976 |
| Apr 7, 2026 | 5.64 | 5.68 | 5.61 | 5.66 | 5.57 | -0.18% | 258,180 |
| Apr 6, 2026 | 5.62 | 5.68 | 5.62 | 5.67 | 5.58 | 0.89% | 152,409 |
| Apr 2, 2026 | 5.59 | 5.65 | 5.58 | 5.62 | 5.53 | -0.53% | 285,626 |
| Apr 1, 2026 | 5.65 | 5.71 | 5.64 | 5.65 | 5.56 | - | 343,905 |
| Mar 31, 2026 | 5.60 | 5.75 | 5.60 | 5.70 | 5.56 | 1.79% | 304,442 |
| Mar 30, 2026 | 5.64 | 5.67 | 5.60 | 5.60 | 5.46 | -0.71% | 277,803 |
| Mar 27, 2026 | 5.71 | 5.72 | 5.64 | 5.64 | 5.50 | -1.91% | 261,006 |
| Mar 26, 2026 | 5.83 | 5.86 | 5.75 | 5.75 | 5.61 | -1.71% | 228,948 |
| Mar 25, 2026 | 5.84 | 5.87 | 5.82 | 5.85 | 5.71 | 0.69% | 204,359 |
| Mar 24, 2026 | 5.75 | 5.81 | 5.74 | 5.81 | 5.67 | 1.04% | 213,760 |
| Mar 23, 2026 | 5.75 | 5.78 | 5.74 | 5.75 | 5.61 | 0.52% | 236,243 |
| Mar 20, 2026 | 5.84 | 5.84 | 5.72 | 5.72 | 5.58 | -2.22% | 236,119 |
| Mar 19, 2026 | 5.81 | 5.86 | 5.80 | 5.85 | 5.71 | 0.17% | 204,698 |
| Mar 18, 2026 | 5.91 | 5.92 | 5.84 | 5.84 | 5.70 | -1.18% | 186,575 |
| Mar 17, 2026 | 5.86 | 5.92 | 5.86 | 5.91 | 5.76 | 1.20% | 301,601 |
| Mar 16, 2026 | 5.78 | 5.85 | 5.76 | 5.84 | 5.70 | 1.74% | 344,575 |
| Mar 13, 2026 | 5.74 | 5.79 | 5.70 | 5.74 | 5.60 | 0.35% | 311,590 |
| Mar 12, 2026 | 5.75 | 5.78 | 5.72 | 5.72 | 5.58 | -1.21% | 310,393 |
| Mar 11, 2026 | 5.81 | 5.86 | 5.78 | 5.79 | 5.65 | -0.69% | 308,150 |
| Mar 10, 2026 | 5.79 | 5.86 | 5.75 | 5.83 | 5.69 | 0.52% | 299,335 |
| Mar 9, 2026 | 5.84 | 5.84 | 5.76 | 5.80 | 5.66 | -1.02% | 316,281 |
| Mar 6, 2026 | 5.83 | 5.87 | 5.81 | 5.86 | 5.72 | 0.17% | 193,685 |
| Mar 5, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.71 | -1.85% | 200,316 |
| Mar 4, 2026 | 5.94 | 5.96 | 5.92 | 5.96 | 5.81 | 0.68% | 137,359 |
| Mar 3, 2026 | 5.92 | 5.94 | 5.86 | 5.92 | 5.77 | -0.84% | 426,615 |
| Mar 2, 2026 | 5.93 | 5.97 | 5.91 | 5.97 | 5.82 | 0.34% | 313,970 |
| Feb 27, 2026 | 5.98 | 6.03 | 5.97 | 6.00 | 5.80 | 0.17% | 462,188 |
| Feb 26, 2026 | 5.99 | 6.00 | 5.97 | 5.99 | 5.79 | 0.17% | 274,768 |
| Feb 25, 2026 | 5.98 | 5.99 | 5.94 | 5.98 | 5.78 | 0.34% | 266,181 |
| Feb 24, 2026 | 5.94 | 5.96 | 5.93 | 5.96 | 5.76 | 0.51% | 318,435 |
| Feb 23, 2026 | 5.96 | 5.96 | 5.92 | 5.93 | 5.74 | -0.34% | 282,425 |
| Feb 20, 2026 | 5.91 | 5.95 | 5.91 | 5.95 | 5.75 | 1.19% | 338,451 |
| Feb 19, 2026 | 5.92 | 5.92 | 5.88 | 5.88 | 5.69 | -0.51% | 327,999 |
| Feb 18, 2026 | 5.90 | 5.93 | 5.90 | 5.91 | 5.72 | 0.17% | 247,743 |
| Feb 17, 2026 | 5.89 | 5.90 | 5.85 | 5.90 | 5.71 | 0.51% | 406,046 |
| Feb 13, 2026 | 5.81 | 5.87 | 5.81 | 5.87 | 5.68 | 1.21% | 225,147 |
| Feb 12, 2026 | 5.87 | 5.87 | 5.80 | 5.80 | 5.61 | -1.02% | 204,449 |
| Feb 11, 2026 | 5.90 | 5.90 | 5.85 | 5.86 | 5.67 | -0.34% | 208,424 |
| Feb 10, 2026 | 5.88 | 5.90 | 5.87 | 5.88 | 5.69 | 0.17% | 228,456 |
| Feb 9, 2026 | 5.86 | 5.90 | 5.86 | 5.87 | 5.68 | - | 272,434 |
| Feb 6, 2026 | 5.82 | 5.87 | 5.82 | 5.87 | 5.68 | 1.56% | 333,017 |
| Feb 5, 2026 | 5.78 | 5.83 | 5.77 | 5.78 | 5.59 | -0.17% | 286,948 |
| Feb 4, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.60 | -0.34% | 197,678 |
| Feb 3, 2026 | 5.78 | 5.81 | 5.76 | 5.81 | 5.62 | - | 303,072 |