Voya Global Advantage and Premium Opportunity Fund (IGA)
9.8100
+0.0800 (0.82%)
NYSE · Last Trade: May 1st, 1:35 PM EDT
Historical Prices For Voya Global Advantage and Premium Opportunity Fund (IGA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 9.80 | 9.82 | 9.71 | 9.82 | 101,552 | 9.82 |
| 4/29/2025 | 9.76 | 9.83 | 9.68 | 9.82 | 133,169 | 9.82 |
| 4/28/2025 | 9.75 | 9.83 | 9.70 | 9.72 | 181,633 | 9.72 |
| 4/25/2025 | 9.97 | 10.02 | 9.78 | 9.80 | 151,093 | 9.80 |
| 4/24/2025 | 9.88 | 9.98 | 9.76 | 9.92 | 117,077 | 9.92 |
| 4/23/2025 | 9.78 | 9.88 | 9.71 | 9.85 | 139,205 | 9.85 |
| 4/22/2025 | 9.44 | 9.61 | 9.44 | 9.56 | 27,172 | 9.56 |
| 4/21/2025 | 9.55 | 9.55 | 9.32 | 9.38 | 93,470 | 9.38 |
| 4/17/2025 | 9.39 | 9.63 | 9.34 | 9.58 | 93,292 | 9.58 |
| 4/16/2025 | 9.46 | 9.54 | 9.32 | 9.37 | 36,969 | 9.37 |
| 4/15/2025 | 9.36 | 9.49 | 9.32 | 9.48 | 51,301 | 9.48 |
| 4/14/2025 | 9.25 | 9.30 | 9.21 | 9.30 | 99,279 | 9.30 |
| 4/11/2025 | 9.22 | 9.30 | 9.00 | 9.17 | 157,273 | 9.17 |
| 4/10/2025 | 9.48 | 9.49 | 9.19 | 9.19 | 120,358 | 9.19 |
| 4/09/2025 | 8.79 | 9.61 | 8.76 | 9.58 | 255,845 | 9.58 |
| 4/08/2025 | 8.88 | 9.25 | 8.71 | 8.75 | 207,502 | 8.75 |
| 4/07/2025 | 8.71 | 8.79 | 8.43 | 8.70 | 163,244 | 8.70 |
| 4/04/2025 | 9.58 | 9.58 | 8.98 | 8.98 | 130,265 | 8.98 |
| 4/03/2025 | 9.70 | 9.71 | 9.60 | 9.63 | 74,200 | 9.63 |
| 4/02/2025 | 9.78 | 9.80 | 9.73 | 9.80 | 52,563 | 9.80 |
| 4/01/2025 | 9.75 | 9.83 | 9.69 | 9.80 | 54,719 | 9.80 |
| 3/31/2025 | 9.82 | 9.83 | 9.74 | 9.82 | 96,236 | 9.73 |
| 3/28/2025 | 9.81 | 9.84 | 9.70 | 9.84 | 126,635 | 9.75 |
| 3/27/2025 | 9.75 | 9.82 | 9.70 | 9.79 | 53,985 | 9.71 |
| 3/26/2025 | 9.80 | 9.80 | 9.69 | 9.73 | 47,337 | 9.65 |
| 3/25/2025 | 9.79 | 9.84 | 9.77 | 9.80 | 83,755 | 9.72 |
| 3/24/2025 | 9.75 | 9.83 | 9.72 | 9.77 | 43,186 | 9.69 |
| 3/21/2025 | 9.76 | 9.77 | 9.70 | 9.72 | 30,859 | 9.64 |
| 3/20/2025 | 9.80 | 9.81 | 9.76 | 9.78 | 36,416 | 9.69 |
| 3/19/2025 | 9.74 | 9.83 | 9.67 | 9.83 | 35,632 | 9.74 |
| 3/18/2025 | 9.75 | 9.79 | 9.67 | 9.69 | 50,325 | 9.61 |
| 3/17/2025 | 9.63 | 9.76 | 9.55 | 9.70 | 88,993 | 9.62 |
| 3/14/2025 | 9.50 | 9.63 | 9.50 | 9.59 | 41,498 | 9.51 |
| 3/13/2025 | 9.61 | 9.62 | 9.44 | 9.48 | 52,709 | 9.40 |
| 3/12/2025 | 9.58 | 9.64 | 9.58 | 9.59 | 14,445 | 9.51 |
| 3/11/2025 | 9.61 | 9.61 | 9.54 | 9.57 | 76,088 | 9.49 |
| 3/10/2025 | 9.62 | 9.68 | 9.56 | 9.61 | 79,360 | 9.53 |
| 3/07/2025 | 9.60 | 9.64 | 9.57 | 9.63 | 61,419 | 9.55 |
| 3/06/2025 | 9.64 | 9.65 | 9.61 | 9.63 | 20,215 | 9.55 |
| 3/05/2025 | 9.63 | 9.70 | 9.59 | 9.68 | 62,245 | 9.60 |
| 3/04/2025 | 9.73 | 9.73 | 9.55 | 9.63 | 71,489 | 9.55 |
| 3/03/2025 | 9.75 | 9.79 | 9.66 | 9.75 | 74,059 | 9.67 |
| 2/28/2025 | 9.67 | 9.78 | 9.63 | 9.78 | 79,761 | 9.61 |
| 2/27/2025 | 9.72 | 9.73 | 9.62 | 9.63 | 37,714 | 9.46 |
| 2/26/2025 | 9.74 | 9.76 | 9.68 | 9.73 | 51,548 | 9.56 |
| 2/25/2025 | 9.72 | 9.75 | 9.64 | 9.71 | 87,303 | 9.54 |
| 2/24/2025 | 9.76 | 9.76 | 9.62 | 9.67 | 97,675 | 9.50 |
| 2/21/2025 | 9.70 | 9.78 | 9.64 | 9.67 | 36,548 | 9.50 |
| 2/20/2025 | 9.69 | 9.73 | 9.63 | 9.65 | 51,176 | 9.48 |
| 2/19/2025 | 9.66 | 9.68 | 9.62 | 9.64 | 39,849 | 9.47 |
| 2/18/2025 | 9.64 | 9.68 | 9.59 | 9.66 | 55,863 | 9.49 |
| 2/14/2025 | 9.64 | 9.70 | 9.60 | 9.64 | 72,643 | 9.47 |
| 2/13/2025 | 9.62 | 9.66 | 9.58 | 9.59 | 51,651 | 9.42 |
| 2/12/2025 | 9.48 | 9.66 | 9.41 | 9.60 | 211,983 | 9.43 |
| 2/11/2025 | 9.40 | 9.50 | 9.40 | 9.50 | 34,482 | 9.34 |
| 2/10/2025 | 9.45 | 9.55 | 9.33 | 9.40 | 47,672 | 9.24 |
| 2/07/2025 | 9.36 | 9.52 | 9.36 | 9.38 | 54,577 | 9.22 |
| 2/06/2025 | 9.42 | 9.48 | 9.35 | 9.36 | 20,812 | 9.20 |
| 2/05/2025 | 9.43 | 9.48 | 9.33 | 9.41 | 36,249 | 9.25 |
| 2/04/2025 | 9.34 | 9.50 | 9.33 | 9.39 | 63,184 | 9.23 |
| 2/03/2025 | 9.30 | 9.36 | 9.28 | 9.31 | 57,190 | 9.15 |