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 Global Equity Dividend and Premium Opportunity Fund (NY: IGD )

5.150 +0.030 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2014 3.425 3.413 3.413 3.413 1,986,808 -0.03(-0.95%)
Dec 30, 2014 3.450 3.454 3.429 3.446 1,698,575 -0.02(-0.59%)
Dec 29, 2014 3.470 3.487 3.454 3.466 1,405,926 -0.05(-1.40%)
Dec 26, 2014 3.520 3.524 3.507 3.515 944,429 +0.00(+0.00%)
Dec 24, 2014 3.499 3.515 3.515 3.515 673,321 +0.01(+0.23%)
Dec 23, 2014 3.511 3.524 3.491 3.507 1,031,129 +0.00(+0.12%)
Dec 22, 2014 3.511 3.522 3.499 3.503 866,748 -0.01(-0.23%)
Dec 19, 2014 3.524 3.536 3.511 3.511 763,612 -0.00(-0.12%)
Dec 18, 2014 3.466 3.515 3.466 3.515 774,111 +0.08(+2.27%)
Dec 17, 2014 3.380 3.438 3.380 3.438 1,113,181 +0.06(+1.70%)
Dec 16, 2014 3.405 3.425 3.372 3.380 1,263,413 -0.05(-1.44%)
Dec 15, 2014 3.499 3.507 3.429 3.429 1,008,021 -0.05(-1.53%)
Dec 12, 2014 3.548 3.556 3.472 3.483 1,191,941 -0.08(-2.19%)
Dec 11, 2014 3.556 3.581 3.552 3.561 727,732 +0.01(+0.23%)
Dec 10, 2014 3.569 3.598 3.540 3.552 800,157 -0.05(-1.37%)
Dec 09, 2014 3.598 3.610 3.581 3.602 895,170 -0.04(-1.01%)
Dec 08, 2014 3.634 3.639 3.622 3.639 702,216 -0.01(-0.23%)
Dec 05, 2014 3.614 3.663 3.614 3.647 1,193,077 -0.02(-0.56%)
Dec 04, 2014 3.704 3.704 3.655 3.667 1,146,588 -0.03(-0.78%)
Dec 03, 2014 3.688 3.708 3.675 3.696 575,572 +0.01(+0.22%)
Dec 02, 2014 3.663 3.696 3.663 3.688 445,825 +0.02(+0.56%)
Dec 01, 2014 3.704 3.716 3.663 3.667 755,253 -0.09(-2.51%)
Nov 28, 2014 3.745 3.762 3.733 3.762 302,962 +0.00(+0.00%)
Nov 26, 2014 3.741 3.762 3.762 3.762 553,137 +0.02(+0.55%)
Nov 25, 2014 3.733 3.745 3.729 3.741 603,641 +0.01(+0.22%)
Nov 24, 2014 3.741 3.749 3.729 3.733 684,595 -0.01(-0.22%)
Nov 21, 2014 3.745 3.749 3.733 3.741 581,581 +0.02(+0.66%)
Nov 20, 2014 3.680 3.716 3.680 3.716 774,243 +0.02(+0.44%)
Nov 19, 2014 3.692 3.704 3.680 3.700 857,757 +0.01(+0.22%)
Nov 18, 2014 3.667 3.700 3.667 3.692 888,600 +0.03(+0.90%)
Nov 17, 2014 3.688 3.692 3.659 3.659 1,350,961 -0.03(-0.78%)
Nov 14, 2014 3.692 3.712 3.680 3.688 1,181,522 -0.01(-0.22%)
Nov 13, 2014 3.733 3.741 3.696 3.696 1,093,824 -0.05(-1.21%)
Nov 12, 2014 3.716 3.749 3.712 3.741 866,628 +0.00(+0.00%)
Nov 11, 2014 3.700 3.741 3.700 3.741 714,707 +0.03(+0.88%)
Nov 10, 2014 3.741 3.748 3.700 3.708 866,555 -0.04(-0.99%)
Nov 07, 2014 3.757 3.762 3.733 3.745 734,739 -0.03(-0.87%)
Nov 06, 2014 3.741 3.786 3.733 3.778 795,754 +0.03(+0.77%)
Nov 05, 2014 3.762 3.763 3.745 3.749 539,219 -0.00(-0.11%)
Nov 04, 2014 3.790 3.790 3.741 3.753 631,844 -0.04(-0.97%)
Nov 03, 2014 3.770 3.803 3.766 3.790 514,464 -0.02(-0.43%)
Oct 31, 2014 3.790 3.815 3.774 3.807 603,343 +0.03(+0.76%)
Oct 30, 2014 3.803 3.807 3.774 3.778 605,182 -0.03(-0.75%)
Oct 29, 2014 3.799 3.807 3.766 3.807 687,345 +0.02(+0.43%)
Oct 28, 2014 3.770 3.790 3.770 3.790 434,401 +0.03(+0.87%)
Oct 27, 2014 3.725 3.762 3.733 3.757 494,947 +0.02(+0.66%)
Oct 24, 2014 3.704 3.733 3.688 3.733 515,100 +0.01(+0.33%)
Oct 23, 2014 3.716 3.749 3.712 3.721 602,685 +0.02(+0.55%)
Oct 22, 2014 3.716 3.721 3.692 3.700 552,425 -0.01(-0.22%)
Oct 21, 2014 3.639 3.712 3.626 3.708 723,295 +0.10(+2.73%)
Oct 20, 2014 3.573 3.606 3.573 3.610 849,605 +0.02(+0.57%)
Oct 17, 2014 3.552 3.643 3.548 3.589 1,154,955 +0.07(+1.86%)
Oct 16, 2014 3.417 3.540 3.392 3.524 1,469,785 +0.09(+2.51%)
Oct 15, 2014 3.499 3.499 3.360 3.438 2,443,189 -0.08(-2.33%)
Oct 14, 2014 3.515 3.544 3.499 3.520 1,446,094 +0.00(+0.12%)
Oct 13, 2014 3.647 3.659 3.509 3.515 1,393,126 -0.13(-3.60%)
Oct 10, 2014 3.716 3.725 3.593 3.647 1,398,796 -0.07(-1.98%)
Oct 09, 2014 3.770 3.774 3.716 3.721 753,507 -0.05(-1.31%)
Oct 08, 2014 3.757 3.778 3.730 3.770 913,351 +0.01(+0.33%)
Oct 07, 2014 3.762 3.774 3.749 3.757 529,666 +0.00(+0.00%)
Oct 06, 2014 3.786 3.799 3.753 3.757 613,953 -0.02(-0.43%)
Oct 03, 2014 3.757 3.786 3.751 3.774 699,849 +0.03(+0.77%)
Oct 02, 2014 3.766 3.770 3.712 3.745 930,791 -0.03(-0.76%)
Oct 01, 2014 3.815 3.815 3.770 3.774 723,044 -0.07(-1.81%)
Sep 30, 2014 3.917 3.920 3.844 3.844 1,548,682 -0.07(-1.88%)
Sep 29, 2014 3.897 3.917 3.889 3.917 553,727 +0.00(+0.00%)
Sep 26, 2014 3.897 3.922 3.885 3.917 572,508 +0.02(+0.53%)
Sep 25, 2014 3.922 3.926 3.885 3.897 561,304 -0.03(-0.73%)
Sep 24, 2014 3.901 3.930 3.901 3.926 563,346 +0.02(+0.63%)
Sep 23, 2014 3.901 3.934 3.901 3.901 736,759 -0.02(-0.42%)
Sep 22, 2014 3.946 3.954 3.913 3.917 531,782 -0.03(-0.73%)
Sep 19, 2014 3.934 3.950 3.913 3.946 762,771 +0.01(+0.21%)
Sep 18, 2014 3.922 3.942 3.913 3.938 669,988 +0.02(+0.63%)
Sep 17, 2014 3.913 3.922 3.897 3.913 492,813 +0.00(+0.10%)
Sep 16, 2014 3.868 3.911 3.868 3.909 606,208 +0.04(+0.95%)
Sep 15, 2014 3.889 3.893 3.864 3.872 801,461 -0.00(-0.11%)
Sep 12, 2014 3.893 3.893 3.868 3.876 681,897 -0.02(-0.42%)
Sep 11, 2014 3.885 3.913 3.885 3.893 971,686 -0.01(-0.21%)
Sep 10, 2014 3.922 3.926 3.897 3.901 789,560 -0.00(-0.11%)
Sep 09, 2014 3.905 3.913 3.897 3.905 445,547 +0.00(+0.00%)
Sep 08, 2014 3.917 3.917 3.897 3.905 526,709 -0.02(-0.52%)
Sep 05, 2014 3.942 3.946 3.916 3.926 669,162 -0.02(-0.42%)
Sep 04, 2014 3.934 3.950 3.938 3.942 818,845 +0.00(+0.10%)
Sep 03, 2014 3.938 3.942 3.926 3.938 756,367 +0.00(+0.00%)
Sep 02, 2014 3.967 3.971 3.926 3.938 772,668 -0.07(-1.64%)
Aug 29, 2014 3.991 4.004 4.004 4.004 709,156 +0.00(+0.10%)
Aug 28, 2014 3.991 4.004 3.983 3.999 906,267 -0.01(-0.31%)
Aug 27, 2014 3.999 4.012 3.983 4.012 616,381 +0.01(+0.31%)
Aug 26, 2014 3.983 3.999 3.979 3.999 819,606 +0.02(+0.41%)
Aug 25, 2014 3.958 3.983 3.958 3.983 535,251 +0.02(+0.62%)
Aug 22, 2014 3.958 3.958 3.942 3.958 740,002 +0.00(+0.00%)
Aug 21, 2014 3.958 3.971 3.963 3.958 1,092,206 -0.00(-0.10%)
Aug 20, 2014 3.950 3.963 3.934 3.963 1,128,856 +0.03(+0.73%)
Aug 19, 2014 3.901 3.934 3.901 3.934 791,081 +0.05(+1.27%)
Aug 18, 2014 3.876 3.897 3.876 3.885 847,677 +0.02(+0.42%)
Aug 15, 2014 3.893 3.901 3.856 3.868 726,177 -0.02(-0.63%)
Aug 14, 2014 3.909 3.928 3.881 3.893 824,798 -0.01(-0.32%)
Aug 13, 2014 3.856 3.907 3.840 3.905 953,144 +0.06(+1.60%)
Aug 12, 2014 3.848 3.864 3.809 3.844 1,543,165 +0.00(+0.00%)
Aug 11, 2014 3.815 3.844 3.807 3.844 666,036 +0.05(+1.30%)
Aug 08, 2014 3.770 3.790 3.770 3.794 373,393 +0.01(+0.33%)
Aug 07, 2014 3.766 3.786 3.753 3.782 525,626 +0.02(+0.66%)
Aug 06, 2014 3.803 3.803 3.655 3.757 1,996,682 -0.05(-1.29%)
Aug 05, 2014 3.831 3.835 3.799 3.807 935,055 -0.03(-0.75%)
Aug 04, 2014 3.856 3.860 3.811 3.835 838,440 +0.00(+0.00%)
Aug 01, 2014 3.885 3.905 3.835 3.835 953,612 -0.08(-2.09%)
Jul 31, 2014 3.991 3.995 3.917 3.917 1,259,827 -0.09(-2.15%)
Jul 30, 2014 4.012 4.012 3.993 4.004 782,866 +0.00(+0.00%)
Jul 29, 2014 3.987 4.012 3.987 4.004 859,737 +0.02(+0.62%)
Jul 28, 2014 4.004 4.004 3.975 3.979 667,570 -0.01(-0.36%)
Jul 25, 2014 4.004 4.012 3.991 3.993 620,957 -0.01(-0.36%)
Jul 24, 2014 4.004 4.008 3.994 4.008 494,442 +0.01(+0.21%)
Jul 23, 2014 3.979 4.004 3.975 3.999 830,130 +0.02(+0.52%)
Jul 22, 2014 3.975 3.983 3.967 3.979 700,609 +0.02(+0.41%)
Jul 21, 2014 3.975 3.975 3.958 3.963 519,756 -0.02(-0.41%)
Jul 18, 2014 3.958 3.979 3.954 3.979 425,728 +0.03(+0.83%)
Jul 17, 2014 3.971 3.979 3.946 3.946 659,537 -0.03(-0.72%)
Jul 16, 2014 3.958 3.979 3.946 3.975 642,933 +0.02(+0.41%)
Jul 15, 2014 3.979 3.979 3.938 3.958 942,361 -0.01(-0.31%)
Jul 14, 2014 3.963 3.975 3.956 3.971 928,673 +0.02(+0.41%)
Jul 11, 2014 3.950 3.963 3.938 3.954 1,390,727 +0.02(+0.42%)
Jul 10, 2014 3.934 3.950 3.913 3.938 948,044 +0.00(+0.10%)
Jul 09, 2014 3.917 3.950 3.901 3.934 865,617 +0.00(+0.10%)
Jul 08, 2014 3.909 3.930 3.885 3.930 1,017,699 +0.02(+0.52%)
Jul 07, 2014 3.913 3.917 3.897 3.909 1,038,082 -0.01(-0.31%)
Jul 03, 2014 3.934 3.922 3.922 3.922 491,948 +0.00(+0.10%)
Jul 02, 2014 3.954 3.958 3.889 3.917 1,233,662 -0.05(-1.14%)
Jul 01, 2014 3.946 3.963 3.938 3.963 878,974 -0.02(-0.41%)
Jun 30, 2014 3.963 3.979 3.958 3.979 810,147 +0.02(+0.41%)
Jun 27, 2014 3.950 3.963 3.942 3.963 864,551 +0.01(+0.31%)
Jun 26, 2014 3.958 3.963 3.946 3.950 709,563 -0.01(-0.31%)
Jun 25, 2014 3.926 3.963 3.917 3.963 905,526 +0.03(+0.84%)
Jun 24, 2014 3.926 3.930 3.917 3.930 551,126 +0.02(+0.52%)
Jun 23, 2014 3.909 3.917 3.893 3.909 928,103 -0.01(-0.31%)
Jun 20, 2014 3.967 3.975 3.909 3.922 765,591 -0.02(-0.62%)
Jun 19, 2014 3.938 3.950 3.926 3.946 1,041,846 +0.01(+0.31%)
Jun 18, 2014 3.926 3.934 3.909 3.934 710,592 +0.00(+0.00%)
Jun 17, 2014 3.926 3.934 3.920 3.934 777,266 +0.00(+0.00%)
Jun 16, 2014 3.922 3.934 3.922 3.934 642,743 +0.02(+0.42%)
Jun 13, 2014 3.917 3.934 3.909 3.917 653,187 -0.00(-0.10%)
Jun 12, 2014 3.934 3.938 3.909 3.922 576,496 +0.00(+0.00%)
Jun 11, 2014 3.917 3.926 3.913 3.922 508,684 -0.00(-0.10%)
Jun 10, 2014 3.909 3.926 3.905 3.926 860,117 -0.03(-0.73%)
Jun 06, 2014 3.950 3.958 3.946 3.954 596,847 +0.00(+0.00%)
Jun 05, 2014 3.958 3.958 3.946 3.954 842,492 +0.01(+0.21%)
Jun 04, 2014 3.958 3.958 3.938 3.946 953,614 +0.00(+0.00%)
Jun 03, 2014 3.967 3.979 3.946 3.946 926,062 -0.04(-0.93%)
Jun 02, 2014 3.971 3.983 3.958 3.983 681,304 -0.02(-0.51%)
May 30, 2014 3.991 4.012 3.979 4.004 1,016,780 +0.01(+0.21%)
May 29, 2014 3.975 3.995 3.967 3.995 857,006 +0.02(+0.52%)
May 28, 2014 3.942 3.979 3.938 3.975 1,094,748 +0.02(+0.52%)
May 27, 2014 3.958 3.971 3.934 3.954 1,313,383 -0.00(-0.10%)
May 23, 2014 3.963 3.958 3.958 3.958 730,121 +0.00(+0.00%)
May 22, 2014 3.954 3.967 3.946 3.958 724,044 +0.01(+0.31%)
May 21, 2014 3.938 3.961 3.930 3.946 1,655,492 +0.02(+0.52%)
May 20, 2014 3.905 3.930 3.901 3.926 909,427 +0.02(+0.53%)
May 19, 2014 3.897 3.926 3.893 3.905 1,259,634 +0.01(+0.32%)
May 16, 2014 3.889 3.897 3.876 3.893 1,294,836 +0.00(+0.11%)
May 15, 2014 3.885 3.889 3.864 3.889 839,035 +0.00(+0.00%)
May 14, 2014 3.856 3.892 3.856 3.889 993,801 +0.02(+0.53%)
May 13, 2014 3.872 3.876 3.852 3.868 779,238 -0.01(-0.21%)
May 12, 2014 3.885 3.897 3.868 3.876 1,217,358 -0.01(-0.21%)
May 09, 2014 3.881 3.893 3.872 3.885 685,556 +0.01(+0.21%)
May 08, 2014 3.872 3.881 3.868 3.876 766,610 +0.00(+0.11%)
May 07, 2014 3.864 3.872 3.848 3.872 1,025,390 +0.02(+0.43%)
May 06, 2014 3.856 3.868 3.848 3.856 705,124 -0.01(-0.32%)
May 05, 2014 3.852 3.868 3.835 3.868 1,039,725 +0.01(+0.32%)
May 02, 2014 3.864 3.868 3.848 3.856 616,142 -0.01(-0.21%)
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.