Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voya Emerging Markets High Dividend Equity Fund (NY: IHD )

5.160 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 5.210 5.210 5.140 5.160 50,219 -0.02(-0.39%)
Nov 25, 2024 5.160 5.195 5.155 5.180 54,965 +0.06(+1.17%)
Nov 22, 2024 5.100 5.160 5.100 5.120 379,155 +0.03(+0.59%)
Nov 21, 2024 5.120 5.163 5.080 5.090 124,685 -0.04(-0.88%)
Nov 20, 2024 5.160 5.169 5.130 5.135 56,055 -0.03(-0.48%)
Nov 19, 2024 5.140 5.170 5.130 5.160 44,269 +0.00(+0.00%)
Nov 18, 2024 5.150 5.190 5.140 5.160 79,805 +0.05(+0.98%)
Nov 15, 2024 5.130 5.168 5.100 5.110 65,021 +0.00(+0.00%)
Nov 14, 2024 5.170 5.170 5.110 5.110 122,249 -0.06(-1.16%)
Nov 13, 2024 5.180 5.210 5.150 5.170 71,555 -0.01(-0.19%)
Nov 12, 2024 5.260 5.304 5.180 5.180 99,714 -0.10(-1.89%)
Nov 11, 2024 5.310 5.330 5.280 5.280 51,128 -0.03(-0.56%)
Nov 08, 2024 5.430 5.430 5.270 5.310 146,371 -0.12(-2.21%)
Nov 07, 2024 5.370 5.439 5.364 5.430 100,384 +0.09(+1.69%)
Nov 06, 2024 5.380 5.400 5.335 5.340 81,360 -0.06(-1.11%)
Nov 05, 2024 5.410 5.410 5.380 5.400 84,439 +0.03(+0.56%)
Nov 04, 2024 5.400 5.400 5.350 5.370 116,902 +0.01(+0.19%)
Nov 01, 2024 5.380 5.390 5.350 5.360 54,529 -0.05(-0.92%)
Oct 31, 2024 5.440 5.445 5.380 5.410 67,939 -0.05(-0.92%)
Oct 30, 2024 5.490 5.500 5.450 5.460 98,976 -0.06(-1.09%)
Oct 29, 2024 5.500 5.520 5.490 5.520 53,185 +0.03(+0.55%)
Oct 28, 2024 5.520 5.520 5.480 5.490 55,344 -0.02(-0.45%)
Oct 25, 2024 5.540 5.540 5.490 5.515 51,603 +0.00(+0.09%)
Oct 24, 2024 5.500 5.520 5.490 5.510 31,468 +0.01(+0.18%)
Oct 23, 2024 5.560 5.560 5.495 5.500 55,990 -0.07(-1.26%)
Oct 22, 2024 5.550 5.590 5.544 5.570 51,134 +0.03(+0.54%)
Oct 21, 2024 5.560 5.600 5.540 5.540 365,962 -0.03(-0.45%)
Oct 18, 2024 5.600 5.600 5.560 5.565 25,775 +0.03(+0.45%)
Oct 17, 2024 5.550 5.570 5.510 5.540 89,562 -0.01(-0.18%)
Oct 16, 2024 5.520 5.550 5.520 5.550 43,752 +0.03(+0.54%)
Oct 15, 2024 5.580 5.583 5.480 5.520 384,465 -0.07(-1.25%)
Oct 14, 2024 5.620 5.620 5.550 5.590 80,901 +0.00(+0.00%)
Oct 11, 2024 5.560 5.600 5.560 5.590 46,565 +0.04(+0.72%)
Oct 10, 2024 5.570 5.570 5.520 5.550 52,052 -0.01(-0.18%)
Oct 09, 2024 5.600 5.600 5.540 5.560 87,629 -0.04(-0.71%)
Oct 08, 2024 5.630 5.665 5.550 5.600 108,298 -0.09(-1.58%)
Oct 07, 2024 5.700 5.715 5.640 5.690 60,959 +0.03(+0.49%)
Oct 04, 2024 5.700 5.700 5.640 5.662 83,279 +0.01(+0.22%)
Oct 03, 2024 5.690 5.690 5.630 5.650 52,142 -0.05(-0.88%)
Oct 02, 2024 5.740 5.740 5.690 5.700 52,742 +0.05(+0.88%)
Oct 01, 2024 5.710 5.710 5.642 5.650 191,457 +0.00(+0.00%)
Sep 30, 2024 5.685 5.685 5.635 5.650 64,628 -0.03(-0.61%)
Sep 27, 2024 5.586 5.766 5.551 5.685 353,884 +0.10(+1.77%)
Sep 26, 2024 5.536 5.605 5.467 5.586 124,573 +0.20(+3.68%)
Sep 25, 2024 5.447 5.447 5.388 5.388 54,299 -0.06(-1.18%)
Sep 24, 2024 5.417 5.457 5.417 5.452 63,197 +0.10(+1.94%)
Sep 23, 2024 5.328 5.388 5.318 5.348 45,787 +0.07(+1.29%)
Sep 20, 2024 5.308 5.378 5.280 5.280 16,152 -0.02(-0.36%)
Sep 19, 2024 5.308 5.328 5.199 5.298 55,392 +0.07(+1.33%)
Sep 18, 2024 5.229 5.269 5.209 5.229 20,343 +0.00(+0.00%)
Sep 17, 2024 5.259 5.269 5.229 5.229 22,099 +0.01(+0.19%)
Sep 16, 2024 5.239 5.269 5.219 5.219 28,294 +0.02(+0.38%)
Sep 13, 2024 5.209 5.239 5.189 5.199 244,244 +0.02(+0.38%)
Sep 12, 2024 5.170 5.198 5.160 5.180 32,508 +0.01(+0.19%)
Sep 11, 2024 5.130 5.180 5.130 5.170 48,133 +0.04(+0.77%)
Sep 10, 2024 5.170 5.170 5.130 5.130 18,620 -0.06(-1.15%)
Sep 09, 2024 5.110 5.208 5.100 5.189 84,769 -0.01(-0.15%)
Sep 06, 2024 5.249 5.258 5.197 5.197 25,525 -0.04(-0.80%)
Sep 05, 2024 5.259 5.269 5.239 5.239 27,273 +0.01(+0.19%)
Sep 04, 2024 5.249 5.259 5.215 5.229 53,146 -0.06(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.