U.S. markets open in 6 hours 7 minutes
F S&P 500
5,333.25 +1.50 (+0.03%) F Dow Jones
39,952.00 +8.00 (+0.02%) F Nasdaq
18,747.75 -15.25 (-0.08%) E-mini Russell 2000 Index Futur
2,111.30 +1.40 (+0.07%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,417.60 -20.90 (-0.86%)
Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 5.18 | 5.22 | 5.17 | 5.22 | 5.22 | 159,300 |
| 17 may 2024 | 5.19 | 5.20 | 5.16 | 5.19 | 5.19 | 222,900 |
| 16 may 2024 | 5.21 | 5.22 | 5.18 | 5.21 | 5.21 | 261,700 |
| 15 may 2024 | 5.24 | 5.25 | 5.20 | 5.22 | 5.22 | 213,700 |
| 14 may 2024 | 5.16 | 5.23 | 5.16 | 5.19 | 5.19 | 203,500 |
| 13 may 2024 | 5.19 | 5.19 | 5.15 | 5.15 | 5.15 | 133,300 |
| 10 may 2024 | 5.18 | 5.18 | 5.15 | 5.17 | 5.17 | 121,400 |
| 09 may 2024 | 5.13 | 5.18 | 5.13 | 5.17 | 5.17 | 224,400 |
| 08 may 2024 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | 128,000 |
| 07 may 2024 | 5.15 | 5.15 | 5.11 | 5.13 | 5.13 | 246,600 |
| 06 may 2024 | 5.15 | 5.16 | 5.10 | 5.13 | 5.13 | 197,100 |
| 03 may 2024 | 5.17 | 5.17 | 5.08 | 5.13 | 5.13 | 277,700 |
| 02 may 2024 | 5.09 | 5.10 | 5.06 | 5.09 | 5.09 | 239,200 |
| 01 may 2024 | 5.08 | 5.09 | 5.04 | 5.06 | 5.06 | 367,500 |
| 01 may 2024 | 0.05 Dividendo | |||||
| 30 abr 2024 | 5.18 | 5.20 | 5.13 | 5.13 | 5.08 | 240,500 |
| 29 abr 2024 | 5.25 | 5.25 | 5.17 | 5.20 | 5.15 | 209,800 |
| 26 abr 2024 | 5.22 | 5.24 | 5.19 | 5.24 | 5.19 | 271,700 |
| 25 abr 2024 | 5.15 | 5.21 | 5.10 | 5.21 | 5.16 | 714,400 |
| 24 abr 2024 | 5.20 | 5.23 | 5.16 | 5.18 | 5.13 | 257,800 |
| 23 abr 2024 | 5.16 | 5.21 | 5.14 | 5.20 | 5.15 | 301,200 |
| 22 abr 2024 | 5.04 | 5.14 | 5.04 | 5.14 | 5.09 | 266,000 |
| 19 abr 2024 | 5.02 | 5.05 | 5.00 | 5.00 | 4.95 | 192,400 |
| 18 abr 2024 | 5.00 | 5.04 | 5.00 | 5.01 | 4.96 | 86,500 |
| 17 abr 2024 | 5.01 | 5.01 | 5.00 | 5.01 | 4.96 | 87,400 |
| 16 abr 2024 | 5.04 | 5.04 | 4.99 | 5.00 | 4.95 | 258,500 |
| 15 abr 2024 | 5.08 | 5.08 | 4.98 | 5.01 | 4.96 | 388,900 |
| 12 abr 2024 | 5.12 | 5.14 | 5.03 | 5.04 | 4.99 | 134,600 |
| 11 abr 2024 | 5.16 | 5.17 | 5.10 | 5.11 | 5.06 | 297,900 |
| 10 abr 2024 | 5.14 | 5.17 | 5.12 | 5.13 | 5.08 | 296,800 |
| 09 abr 2024 | 5.19 | 5.19 | 5.13 | 5.14 | 5.09 | 259,500 |
| 08 abr 2024 | 5.15 | 5.17 | 5.13 | 5.16 | 5.11 | 227,100 |
| 05 abr 2024 | 5.13 | 5.18 | 5.12 | 5.15 | 5.10 | 147,500 |
| 04 abr 2024 | 5.17 | 5.19 | 5.14 | 5.14 | 5.09 | 220,200 |
| 03 abr 2024 | 5.11 | 5.18 | 5.08 | 5.17 | 5.12 | 205,800 |
| 02 abr 2024 | 5.18 | 5.18 | 5.14 | 5.15 | 5.10 | 303,600 |
| 01 abr 2024 | 5.26 | 5.26 | 5.22 | 5.23 | 5.18 | 188,600 |
| 01 abr 2024 | 0.04 Dividendo | |||||
| 28 mar 2024 | 5.27 | 5.34 | 5.27 | 5.30 | 5.21 | 402,500 |
| 27 mar 2024 | 5.26 | 5.29 | 5.25 | 5.27 | 5.18 | 207,200 |
| 26 mar 2024 | 5.22 | 5.27 | 5.22 | 5.26 | 5.17 | 361,700 |
| 25 mar 2024 | 5.25 | 5.25 | 5.21 | 5.22 | 5.13 | 129,300 |
| 22 mar 2024 | 5.26 | 5.26 | 5.22 | 5.25 | 5.16 | 139,100 |
| 21 mar 2024 | 5.23 | 5.25 | 5.23 | 5.25 | 5.16 | 227,800 |
| 20 mar 2024 | 5.19 | 5.25 | 5.16 | 5.24 | 5.15 | 296,800 |
| 19 mar 2024 | 5.21 | 5.22 | 5.19 | 5.22 | 5.13 | 161,000 |
| 18 mar 2024 | 5.20 | 5.24 | 5.19 | 5.22 | 5.13 | 240,200 |
| 15 mar 2024 | 5.15 | 5.19 | 5.15 | 5.19 | 5.10 | 253,600 |
| 14 mar 2024 | 5.19 | 5.19 | 5.13 | 5.14 | 5.05 | 136,500 |
| 13 mar 2024 | 5.19 | 5.20 | 5.16 | 5.16 | 5.07 | 206,400 |
| 12 mar 2024 | 5.13 | 5.19 | 5.11 | 5.18 | 5.09 | 325,800 |
| 11 mar 2024 | 5.10 | 5.12 | 5.09 | 5.12 | 5.03 | 138,100 |
| 08 mar 2024 | 5.14 | 5.17 | 5.08 | 5.09 | 5.00 | 245,700 |
| 07 mar 2024 | 5.11 | 5.16 | 5.11 | 5.14 | 5.05 | 209,000 |
| 06 mar 2024 | 5.11 | 5.12 | 5.10 | 5.11 | 5.02 | 137,000 |
| 05 mar 2024 | 5.11 | 5.14 | 5.09 | 5.09 | 5.00 | 263,100 |
| 04 mar 2024 | 5.11 | 5.12 | 5.08 | 5.10 | 5.01 | 94,000 |
| 01 mar 2024 | 5.08 | 5.12 | 5.08 | 5.12 | 5.03 | 118,100 |
| 01 mar 2024 | 0.04 Dividendo | |||||
| 29 feb 2024 | 5.11 | 5.14 | 5.10 | 5.10 | 4.97 | 161,600 |
| 28 feb 2024 | 5.13 | 5.14 | 5.10 | 5.10 | 4.97 | 154,000 |
| 27 feb 2024 | 5.10 | 5.14 | 5.10 | 5.14 | 5.01 | 160,900 |
| 26 feb 2024 | 5.14 | 5.14 | 5.08 | 5.09 | 4.96 | 137,900 |
| 23 feb 2024 | 5.12 | 5.14 | 5.11 | 5.12 | 4.99 | 121,200 |
| 22 feb 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 4.97 | 120,700 |
| 21 feb 2024 | 5.09 | 5.11 | 5.07 | 5.10 | 4.97 | 118,800 |
| 20 feb 2024 | 5.07 | 5.09 | 5.05 | 5.09 | 4.96 | 218,300 |
| 16 feb 2024 | 5.07 | 5.09 | 5.05 | 5.06 | 4.93 | 166,900 |
| 15 feb 2024 | 5.09 | 5.10 | 5.06 | 5.07 | 4.94 | 182,800 |
| 14 feb 2024 | 5.09 | 5.09 | 5.04 | 5.05 | 4.92 | 243,700 |
| 13 feb 2024 | 5.09 | 5.11 | 5.02 | 5.05 | 4.92 | 416,300 |
| 12 feb 2024 | 5.13 | 5.15 | 5.12 | 5.12 | 4.99 | 223,700 |
| 09 feb 2024 | 5.12 | 5.13 | 5.10 | 5.11 | 4.98 | 151,400 |
| 08 feb 2024 | 5.09 | 5.11 | 5.07 | 5.11 | 4.98 | 253,500 |
| 07 feb 2024 | 5.08 | 5.09 | 5.05 | 5.08 | 4.95 | 189,700 |
| 06 feb 2024 | 5.06 | 5.07 | 5.03 | 5.06 | 4.93 | 201,800 |
| 05 feb 2024 | 5.05 | 5.06 | 5.02 | 5.04 | 4.91 | 177,700 |
| 02 feb 2024 | 5.05 | 5.06 | 5.03 | 5.04 | 4.91 | 197,900 |
| 01 feb 2024 | 5.03 | 5.08 | 5.03 | 5.06 | 4.93 | 234,300 |
| 01 feb 2024 | 0.04 Dividendo | |||||
| 31 ene 2024 | 5.12 | 5.12 | 5.04 | 5.05 | 4.89 | 420,800 |
| 30 ene 2024 | 5.13 | 5.14 | 5.11 | 5.11 | 4.94 | 196,500 |
| 29 ene 2024 | 5.12 | 5.15 | 5.11 | 5.14 | 4.97 | 188,700 |
| 26 ene 2024 | 5.14 | 5.16 | 5.09 | 5.12 | 4.95 | 302,200 |
| 25 ene 2024 | 5.12 | 5.15 | 5.11 | 5.13 | 4.96 | 187,100 |
| 24 ene 2024 | 5.16 | 5.16 | 5.13 | 5.13 | 4.96 | 161,300 |
| 23 ene 2024 | 5.11 | 5.14 | 5.10 | 5.12 | 4.95 | 188,300 |
| 22 ene 2024 | 5.11 | 5.12 | 5.07 | 5.11 | 4.94 | 178,000 |
| 19 ene 2024 | 5.15 | 5.16 | 5.09 | 5.09 | 4.92 | 119,700 |
| 18 ene 2024 | 5.13 | 5.15 | 5.11 | 5.13 | 4.96 | 219,200 |
| 17 ene 2024 | 5.07 | 5.12 | 5.07 | 5.11 | 4.94 | 420,400 |
| 16 ene 2024 | 5.11 | 5.13 | 5.06 | 5.07 | 4.90 | 168,200 |
| 12 ene 2024 | 5.10 | 5.13 | 5.10 | 5.12 | 4.95 | 195,600 |
| 11 ene 2024 | 5.07 | 5.11 | 5.06 | 5.10 | 4.93 | 307,800 |
| 10 ene 2024 | 5.04 | 5.08 | 5.02 | 5.07 | 4.90 | 227,600 |
| 09 ene 2024 | 4.98 | 5.06 | 4.98 | 5.04 | 4.88 | 396,500 |
| 08 ene 2024 | 4.97 | 5.03 | 4.95 | 5.00 | 4.84 | 213,300 |
| 05 ene 2024 | 4.93 | 4.99 | 4.92 | 4.97 | 4.81 | 199,100 |
| 04 ene 2024 | 4.90 | 4.95 | 4.90 | 4.93 | 4.77 | 402,400 |
| 03 ene 2024 | 4.94 | 4.95 | 4.90 | 4.90 | 4.74 | 138,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.