Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
NYSE: IGD · Real-Time Price · USD
6.04
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.03 | 6.04 | 5.99 | 6.04 | 6.04 | - | 217,855 |
| Apr 27, 2026 | 6.01 | 6.05 | 5.99 | 6.04 | 6.04 | 0.50% | 386,343 |
| Apr 24, 2026 | 5.96 | 6.01 | 5.94 | 6.01 | 6.01 | 1.18% | 206,869 |
| Apr 23, 2026 | 5.95 | 5.98 | 5.91 | 5.94 | 5.94 | -0.34% | 173,787 |
| Apr 22, 2026 | 5.96 | 5.97 | 5.93 | 5.96 | 5.96 | 0.68% | 133,809 |
| Apr 21, 2026 | 5.99 | 6.00 | 5.90 | 5.92 | 5.92 | -0.84% | 173,488 |
| Apr 20, 2026 | 6.01 | 6.01 | 5.96 | 5.97 | 5.97 | -0.83% | 158,730 |
| Apr 17, 2026 | 5.98 | 6.02 | 5.96 | 6.02 | 6.02 | 1.01% | 307,880 |
| Apr 16, 2026 | 5.97 | 5.98 | 5.91 | 5.96 | 5.96 | - | 310,550 |
| Apr 15, 2026 | 5.95 | 5.96 | 5.90 | 5.96 | 5.96 | 0.51% | 305,191 |
| Apr 14, 2026 | 5.87 | 5.93 | 5.86 | 5.93 | 5.93 | 1.19% | 196,657 |
| Apr 13, 2026 | 5.80 | 5.86 | 5.78 | 5.86 | 5.86 | 1.03% | 291,479 |
| Apr 10, 2026 | 5.85 | 5.90 | 5.78 | 5.80 | 5.80 | -0.34% | 528,161 |
| Apr 9, 2026 | 5.77 | 5.85 | 5.76 | 5.82 | 5.82 | 0.87% | 327,853 |
| Apr 8, 2026 | 5.73 | 5.77 | 5.73 | 5.77 | 5.77 | 1.94% | 277,966 |
| Apr 7, 2026 | 5.64 | 5.68 | 5.61 | 5.66 | 5.66 | -0.18% | 257,560 |
| Apr 6, 2026 | 5.62 | 5.68 | 5.62 | 5.67 | 5.67 | 0.89% | 152,401 |
| Apr 2, 2026 | 5.59 | 5.65 | 5.58 | 5.62 | 5.62 | -0.53% | 285,626 |
| Apr 1, 2026 | 5.65 | 5.71 | 5.64 | 5.65 | 5.65 | -0.88% | 343,905 |
| Mar 31, 2026 | 5.60 | 5.75 | 5.60 | 5.70 | 5.65 | 1.79% | 304,170 |
| Mar 30, 2026 | 5.64 | 5.67 | 5.60 | 5.60 | 5.55 | -0.71% | 277,803 |
| Mar 27, 2026 | 5.71 | 5.72 | 5.64 | 5.64 | 5.59 | -1.91% | 261,006 |
| Mar 26, 2026 | 5.83 | 5.86 | 5.75 | 5.75 | 5.70 | -1.71% | 228,948 |
| Mar 25, 2026 | 5.84 | 5.87 | 5.82 | 5.85 | 5.80 | 0.69% | 204,359 |
| Mar 24, 2026 | 5.75 | 5.81 | 5.74 | 5.81 | 5.76 | 1.04% | 213,760 |
| Mar 23, 2026 | 5.75 | 5.78 | 5.74 | 5.75 | 5.70 | 0.52% | 236,243 |
| Mar 20, 2026 | 5.84 | 5.84 | 5.72 | 5.72 | 5.67 | -2.22% | 236,119 |
| Mar 19, 2026 | 5.81 | 5.86 | 5.80 | 5.85 | 5.80 | 0.17% | 204,698 |
| Mar 18, 2026 | 5.91 | 5.92 | 5.84 | 5.84 | 5.79 | -1.18% | 186,575 |
| Mar 17, 2026 | 5.86 | 5.92 | 5.86 | 5.91 | 5.86 | 1.20% | 301,601 |
| Mar 16, 2026 | 5.78 | 5.85 | 5.76 | 5.84 | 5.79 | 1.74% | 344,575 |
| Mar 13, 2026 | 5.74 | 5.79 | 5.70 | 5.74 | 5.69 | 0.35% | 311,590 |
| Mar 12, 2026 | 5.75 | 5.78 | 5.72 | 5.72 | 5.67 | -1.21% | 310,393 |
| Mar 11, 2026 | 5.81 | 5.86 | 5.78 | 5.79 | 5.74 | -0.69% | 308,150 |
| Mar 10, 2026 | 5.79 | 5.86 | 5.75 | 5.83 | 5.78 | 0.52% | 299,335 |
| Mar 9, 2026 | 5.84 | 5.84 | 5.76 | 5.80 | 5.75 | -1.02% | 316,281 |
| Mar 6, 2026 | 5.83 | 5.87 | 5.81 | 5.86 | 5.81 | 0.17% | 193,685 |
| Mar 5, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.80 | -1.85% | 200,316 |
| Mar 4, 2026 | 5.94 | 5.96 | 5.92 | 5.96 | 5.91 | 0.68% | 137,359 |
| Mar 3, 2026 | 5.92 | 5.94 | 5.86 | 5.92 | 5.87 | -0.84% | 426,615 |
| Mar 2, 2026 | 5.93 | 5.97 | 5.91 | 5.97 | 5.92 | -0.50% | 313,970 |
| Feb 27, 2026 | 5.98 | 6.03 | 5.97 | 6.00 | 5.90 | 0.17% | 462,188 |
| Feb 26, 2026 | 5.99 | 6.00 | 5.97 | 5.99 | 5.89 | 0.17% | 274,768 |
| Feb 25, 2026 | 5.98 | 5.99 | 5.94 | 5.98 | 5.88 | 0.34% | 266,181 |
| Feb 24, 2026 | 5.94 | 5.96 | 5.93 | 5.96 | 5.86 | 0.51% | 318,435 |
| Feb 23, 2026 | 5.96 | 5.96 | 5.92 | 5.93 | 5.83 | -0.34% | 282,425 |
| Feb 20, 2026 | 5.91 | 5.95 | 5.91 | 5.95 | 5.85 | 1.19% | 338,451 |
| Feb 19, 2026 | 5.92 | 5.92 | 5.88 | 5.88 | 5.78 | -0.51% | 327,999 |
| Feb 18, 2026 | 5.90 | 5.93 | 5.90 | 5.91 | 5.81 | 0.17% | 247,743 |
| Feb 17, 2026 | 5.89 | 5.90 | 5.85 | 5.90 | 5.80 | 0.51% | 406,046 |
| Feb 13, 2026 | 5.81 | 5.87 | 5.81 | 5.87 | 5.77 | 1.21% | 225,147 |
| Feb 12, 2026 | 5.87 | 5.87 | 5.80 | 5.80 | 5.70 | -1.02% | 204,449 |
| Feb 11, 2026 | 5.90 | 5.90 | 5.85 | 5.86 | 5.76 | -0.34% | 208,424 |
| Feb 10, 2026 | 5.88 | 5.90 | 5.87 | 5.88 | 5.78 | 0.17% | 228,456 |
| Feb 9, 2026 | 5.86 | 5.90 | 5.86 | 5.87 | 5.77 | - | 272,434 |
| Feb 6, 2026 | 5.82 | 5.87 | 5.82 | 5.87 | 5.77 | 1.56% | 333,017 |
| Feb 5, 2026 | 5.78 | 5.83 | 5.77 | 5.78 | 5.68 | -0.17% | 286,948 |
| Feb 4, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.69 | -0.34% | 197,678 |
| Feb 3, 2026 | 5.78 | 5.81 | 5.76 | 5.81 | 5.71 | - | 303,072 |
| Feb 2, 2026 | 5.73 | 5.81 | 5.73 | 5.81 | 5.71 | 0.35% | 273,904 |
| Jan 30, 2026 | 5.76 | 5.80 | 5.75 | 5.79 | 5.64 | - | 216,408 |
| Jan 29, 2026 | 5.74 | 5.79 | 5.74 | 5.79 | 5.64 | 1.05% | 210,531 |
| Jan 28, 2026 | 5.77 | 5.78 | 5.73 | 5.73 | 5.58 | -1.04% | 270,011 |
| Jan 27, 2026 | 5.78 | 5.80 | 5.78 | 5.79 | 5.64 | 0.35% | 169,298 |
| Jan 26, 2026 | 5.76 | 5.79 | 5.76 | 5.77 | 5.62 | 0.52% | 194,254 |
| Jan 23, 2026 | 5.76 | 5.77 | 5.74 | 5.74 | 5.59 | -0.52% | 153,604 |
| Jan 22, 2026 | 5.75 | 5.78 | 5.72 | 5.77 | 5.62 | 0.52% | 257,748 |
| Jan 21, 2026 | 5.72 | 5.74 | 5.69 | 5.74 | 5.59 | 1.06% | 332,817 |
| Jan 20, 2026 | 5.71 | 5.73 | 5.66 | 5.68 | 5.54 | -0.87% | 345,928 |
| Jan 16, 2026 | 5.76 | 5.78 | 5.72 | 5.73 | 5.58 | -0.87% | 1,706,729 |
| Jan 15, 2026 | 5.76 | 5.80 | 5.75 | 5.78 | 5.63 | 0.17% | 515,870 |
| Jan 14, 2026 | 5.73 | 5.77 | 5.73 | 5.77 | 5.62 | 0.35% | 350,559 |
| Jan 13, 2026 | 5.74 | 5.75 | 5.71 | 5.75 | 5.60 | 0.35% | 416,120 |
| Jan 12, 2026 | 5.74 | 5.76 | 5.71 | 5.73 | 5.58 | -1.04% | 540,558 |
| Jan 9, 2026 | 5.74 | 5.79 | 5.74 | 5.79 | 5.64 | 0.87% | 222,434 |
| Jan 8, 2026 | 5.71 | 5.74 | 5.71 | 5.74 | 5.59 | 0.53% | 203,152 |
| Jan 7, 2026 | 5.73 | 5.73 | 5.69 | 5.71 | 5.56 | -0.35% | 321,957 |
| Jan 6, 2026 | 5.69 | 5.73 | 5.69 | 5.73 | 5.58 | 0.53% | 312,408 |
| Jan 5, 2026 | 5.71 | 5.73 | 5.69 | 5.70 | 5.55 | - | 395,178 |
| Jan 2, 2026 | 5.75 | 5.77 | 5.66 | 5.70 | 5.55 | -0.35% | 458,830 |
| Dec 31, 2025 | 5.78 | 5.82 | 5.72 | 5.72 | 5.57 | -1.21% | 405,838 |
| Dec 30, 2025 | 5.78 | 5.82 | 5.78 | 5.79 | 5.64 | -1.03% | 211,526 |
| Dec 29, 2025 | 5.86 | 5.86 | 5.82 | 5.85 | 5.65 | -0.17% | 277,298 |
| Dec 26, 2025 | 5.88 | 5.88 | 5.84 | 5.86 | 5.66 | - | 196,887 |
| Dec 24, 2025 | 5.83 | 5.87 | 5.83 | 5.86 | 5.66 | 0.86% | 87,827 |
| Dec 23, 2025 | 5.88 | 5.88 | 5.81 | 5.81 | 5.61 | -1.19% | 289,798 |
| Dec 22, 2025 | 5.88 | 5.88 | 5.86 | 5.88 | 5.68 | 0.51% | 147,396 |
| Dec 19, 2025 | 5.84 | 5.87 | 5.82 | 5.85 | 5.65 | 0.17% | 170,861 |
| Dec 18, 2025 | 5.81 | 5.84 | 5.80 | 5.84 | 5.64 | 1.21% | 181,519 |
| Dec 17, 2025 | 5.80 | 5.80 | 5.76 | 5.77 | 5.57 | -0.35% | 173,071 |
| Dec 16, 2025 | 5.81 | 5.81 | 5.76 | 5.79 | 5.59 | -0.52% | 238,472 |
| Dec 15, 2025 | 5.81 | 5.83 | 5.78 | 5.82 | 5.62 | 0.87% | 155,776 |
| Dec 12, 2025 | 5.80 | 5.81 | 5.75 | 5.77 | 5.57 | -0.17% | 192,167 |
| Dec 11, 2025 | 5.80 | 5.83 | 5.78 | 5.78 | 5.58 | -0.52% | 219,647 |
| Dec 10, 2025 | 5.80 | 5.81 | 5.78 | 5.81 | 5.61 | 0.52% | 242,645 |
| Dec 9, 2025 | 5.79 | 5.80 | 5.77 | 5.78 | 5.58 | 0.17% | 191,512 |
| Dec 8, 2025 | 5.81 | 5.82 | 5.75 | 5.77 | 5.57 | -0.52% | 193,831 |
| Dec 5, 2025 | 5.80 | 5.82 | 5.78 | 5.80 | 5.60 | 0.35% | 91,801 |
| Dec 4, 2025 | 5.79 | 5.79 | 5.76 | 5.78 | 5.58 | -0.17% | 107,555 |
| Dec 3, 2025 | 5.76 | 5.79 | 5.74 | 5.79 | 5.59 | 0.52% | 164,499 |