NYSE - Delayed Quote USD

Voya Global Advantage and Premium Opportunity Fund (IGA)

8.90 -0.10 (-1.12%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 9.00 9.00 8.86 8.90 8.90 80,200
Apr 24, 2024 9.10 9.16 8.98 9.00 9.00 113,300
Apr 23, 2024 8.92 9.07 8.82 9.07 9.07 85,600
Apr 22, 2024 8.64 8.84 8.61 8.84 8.84 239,000
Apr 19, 2024 8.51 8.56 8.51 8.53 8.53 41,100
Apr 18, 2024 8.47 8.51 8.46 8.47 8.47 14,500
Apr 17, 2024 8.48 8.55 8.45 8.47 8.47 36,600
Apr 16, 2024 8.50 8.51 8.45 8.47 8.47 32,700
Apr 15, 2024 8.60 8.65 8.46 8.47 8.47 97,200
Apr 12, 2024 8.67 8.67 8.52 8.53 8.53 48,200
Apr 11, 2024 8.68 8.71 8.66 8.69 8.69 36,900
Apr 10, 2024 8.69 8.73 8.62 8.65 8.65 55,600
Apr 9, 2024 8.75 8.79 8.72 8.73 8.73 20,600
Apr 8, 2024 8.73 8.78 8.71 8.75 8.75 48,100
Apr 5, 2024 8.70 8.72 8.67 8.70 8.70 26,400
Apr 4, 2024 8.75 8.78 8.70 8.70 8.70 29,400
Apr 3, 2024 8.73 8.75 8.71 8.73 8.73 28,700
Apr 2, 2024 8.79 8.79 8.75 8.76 8.76 36,900
Apr 1, 2024 0.20 Dividend
Apr 1, 2024 8.87 8.88 8.80 8.84 8.84 45,900
Mar 28, 2024 8.99 9.05 8.99 9.04 8.84 79,800
Mar 27, 2024 8.89 8.97 8.89 8.96 8.76 45,300
Mar 26, 2024 8.82 8.95 8.82 8.87 8.68 43,600
Mar 25, 2024 8.85 8.87 8.81 8.82 8.63 30,000
Mar 22, 2024 8.88 8.88 8.82 8.83 8.64 20,500
Mar 21, 2024 8.79 8.87 8.79 8.86 8.67 29,200
Mar 20, 2024 8.77 8.80 8.74 8.79 8.60 45,400
Mar 19, 2024 8.73 8.75 8.71 8.74 8.55 28,800
Mar 18, 2024 8.78 8.78 8.71 8.72 8.53 28,100
Mar 15, 2024 8.72 8.78 8.72 8.73 8.54 26,700
Mar 14, 2024 8.84 8.84 8.70 8.71 8.52 35,400
Mar 13, 2024 8.74 8.79 8.74 8.78 8.59 24,000
Mar 12, 2024 8.69 8.77 8.67 8.76 8.57 88,600
Mar 11, 2024 8.67 8.68 8.63 8.66 8.47 73,600
Mar 8, 2024 8.65 8.71 8.65 8.66 8.47 43,400
Mar 7, 2024 8.69 8.69 8.61 8.65 8.46 164,100
Mar 6, 2024 8.59 8.66 8.59 8.64 8.45 145,900
Mar 5, 2024 8.56 8.59 8.56 8.58 8.39 28,400
Mar 4, 2024 8.64 8.67 8.57 8.57 8.38 96,900
Mar 1, 2024 8.59 8.64 8.58 8.63 8.44 88,900
Feb 29, 2024 8.56 8.62 8.56 8.57 8.38 18,300
Feb 28, 2024 8.57 8.60 8.55 8.55 8.36 19,500
Feb 27, 2024 8.58 8.62 8.57 8.57 8.38 17,300
Feb 26, 2024 8.65 8.65 8.56 8.56 8.37 28,900
Feb 23, 2024 8.65 8.66 8.59 8.63 8.44 62,900
Feb 22, 2024 8.60 8.65 8.59 8.63 8.44 32,100
Feb 21, 2024 8.57 8.57 8.55 8.57 8.38 38,500
Feb 20, 2024 8.54 8.59 8.54 8.57 8.38 17,600
Feb 16, 2024 8.55 8.58 8.55 8.56 8.37 13,800
Feb 15, 2024 8.51 8.60 8.51 8.56 8.37 19,300
Feb 14, 2024 8.54 8.59 8.52 8.53 8.34 42,300
Feb 13, 2024 8.59 8.60 8.51 8.53 8.34 21,800
Feb 12, 2024 8.59 8.65 8.59 8.64 8.45 21,100
Feb 9, 2024 8.60 8.60 8.56 8.57 8.38 23,500
Feb 8, 2024 8.62 8.62 8.55 8.57 8.38 23,600
Feb 7, 2024 8.62 8.63 8.57 8.61 8.42 27,900
Feb 6, 2024 8.57 8.59 8.56 8.58 8.39 26,400
Feb 5, 2024 8.56 8.56 8.49 8.53 8.34 33,800
Feb 2, 2024 8.59 8.62 8.54 8.57 8.38 28,700
Feb 1, 2024 8.55 8.63 8.55 8.62 8.43 37,800
Jan 31, 2024 8.64 8.64 8.52 8.54 8.35 44,500
Jan 30, 2024 8.60 8.66 8.59 8.62 8.43 12,700
Jan 29, 2024 8.57 8.64 8.56 8.59 8.40 29,100
Jan 26, 2024 8.56 8.59 8.54 8.55 8.36 41,400
Jan 25, 2024 8.55 8.60 8.54 8.56 8.37 44,200
Jan 24, 2024 8.66 8.66 8.55 8.55 8.36 81,100
Jan 23, 2024 8.63 8.63 8.54 8.58 8.39 56,800
Jan 22, 2024 8.71 8.71 8.58 8.59 8.40 65,700
Jan 19, 2024 8.67 8.70 8.64 8.66 8.47 18,000
Jan 18, 2024 8.74 8.74 8.60 8.67 8.48 24,100
Jan 17, 2024 8.60 8.78 8.60 8.68 8.49 48,500
Jan 16, 2024 8.68 8.78 8.62 8.62 8.43 56,100
Jan 12, 2024 8.60 8.69 8.60 8.65 8.46 30,700
Jan 11, 2024 8.69 8.69 8.57 8.59 8.40 46,100
Jan 10, 2024 8.59 8.70 8.56 8.64 8.45 18,500
Jan 9, 2024 8.55 8.70 8.50 8.53 8.34 33,900
Jan 8, 2024 8.53 8.54 8.45 8.52 8.33 56,900
Jan 5, 2024 8.46 8.56 8.45 8.45 8.27 45,600
Jan 4, 2024 8.41 8.45 8.39 8.43 8.25 41,200
Jan 3, 2024 8.44 8.51 8.41 8.44 8.26 31,700
Jan 2, 2024 8.53 8.53 8.47 8.51 8.32 37,600
Dec 29, 2023 8.47 8.67 8.47 8.52 8.33 46,400
Dec 28, 2023 0.20 Dividend
Dec 28, 2023 8.49 8.49 8.43 8.44 8.26 60,400
Dec 27, 2023 8.65 8.67 8.61 8.65 8.27 46,300
Dec 26, 2023 8.64 8.65 8.62 8.64 8.26 38,300
Dec 22, 2023 8.60 8.64 8.58 8.61 8.23 45,300
Dec 21, 2023 8.64 8.66 8.58 8.60 8.22 42,300
Dec 20, 2023 8.65 8.72 8.56 8.56 8.18 58,600
Dec 19, 2023 8.72 8.79 8.69 8.70 8.32 47,200
Dec 18, 2023 8.82 8.85 8.66 8.68 8.30 49,300
Dec 15, 2023 8.80 8.82 8.77 8.77 8.38 24,500
Dec 14, 2023 8.76 8.82 8.76 8.78 8.39 47,400
Dec 13, 2023 8.67 8.74 8.63 8.73 8.35 74,700
Dec 12, 2023 8.57 8.65 8.57 8.64 8.26 37,200
Dec 11, 2023 8.60 8.60 8.56 8.57 8.19 30,400
Dec 8, 2023 8.52 8.59 8.47 8.57 8.19 39,400
Dec 7, 2023 8.58 8.58 8.49 8.52 8.14 82,500
Dec 6, 2023 8.46 8.57 8.46 8.54 8.16 140,900
Dec 5, 2023 8.46 8.47 8.42 8.44 8.07 64,800
Dec 4, 2023 8.45 8.49 8.43 8.46 8.09 46,800
Dec 1, 2023 8.39 8.49 8.39 8.47 8.10 38,600
Nov 30, 2023 8.44 8.46 8.40 8.43 8.06 49,400
Nov 29, 2023 8.48 8.53 8.41 8.41 8.04 79,500
Nov 28, 2023 8.50 8.50 8.44 8.45 8.08 51,500
Nov 27, 2023 8.46 8.50 8.44 8.48 8.11 78,300
Nov 24, 2023 8.45 8.46 8.41 8.46 8.09 27,000
Nov 22, 2023 8.39 8.43 8.39 8.41 8.04 48,200
Nov 21, 2023 8.35 8.39 8.33 8.34 7.97 32,100
Nov 20, 2023 8.30 8.36 8.30 8.35 7.98 28,300
Nov 17, 2023 8.32 8.33 8.29 8.30 7.93 46,100
Nov 16, 2023 8.33 8.33 8.24 8.29 7.92 56,300
Nov 15, 2023 8.27 8.38 8.27 8.33 7.96 74,200
Nov 14, 2023 8.24 8.39 8.24 8.34 7.97 128,000
Nov 13, 2023 8.14 8.19 8.14 8.18 7.82 58,200
Nov 10, 2023 8.07 8.14 8.06 8.14 7.78 36,100
Nov 9, 2023 8.13 8.13 8.00 8.02 7.67 150,000
Nov 8, 2023 8.16 8.19 8.08 8.08 7.72 53,500
Nov 7, 2023 8.15 8.19 8.11 8.19 7.83 176,600
Nov 6, 2023 8.18 8.20 8.14 8.15 7.79 76,400
Nov 3, 2023 8.23 8.25 8.16 8.16 7.80 72,600
Nov 2, 2023 8.10 8.22 8.10 8.21 7.85 55,300
Nov 1, 2023 7.96 8.08 7.96 8.04 7.69 85,700
Oct 31, 2023 7.92 7.96 7.89 7.92 7.57 21,400
Oct 30, 2023 7.81 7.91 7.79 7.89 7.54 75,300
Oct 27, 2023 7.86 7.86 7.78 7.79 7.45 35,700
Oct 26, 2023 7.79 7.85 7.79 7.81 7.47 54,500
Oct 25, 2023 7.92 7.96 7.77 7.77 7.43 66,600
Oct 24, 2023 7.88 7.97 7.86 7.92 7.57 48,400
Oct 23, 2023 7.90 7.92 7.85 7.85 7.50 49,700
Oct 20, 2023 7.99 8.00 7.91 7.91 7.56 47,100
Oct 19, 2023 8.05 8.07 7.99 8.00 7.65 29,700
Oct 18, 2023 8.13 8.17 8.04 8.04 7.69 37,100
Oct 17, 2023 8.12 8.17 8.08 8.14 7.78 50,300
Oct 16, 2023 8.11 8.18 8.11 8.14 7.78 60,400
Oct 13, 2023 8.10 8.16 8.05 8.07 7.71 28,500
Oct 12, 2023 8.09 8.12 8.05 8.06 7.70 31,000
Oct 11, 2023 8.08 8.10 8.05 8.10 7.74 32,000
Oct 10, 2023 8.03 8.15 8.03 8.06 7.70 27,000
Oct 9, 2023 7.93 8.06 7.93 8.00 7.65 44,800
Oct 6, 2023 7.92 7.98 7.85 7.97 7.62 13,900
Oct 5, 2023 7.90 7.92 7.83 7.90 7.55 75,400
Oct 4, 2023 7.91 7.95 7.86 7.92 7.57 67,100
Oct 3, 2023 7.95 8.04 7.94 7.94 7.59 59,000
Oct 2, 2023 0.20 Dividend
Oct 2, 2023 8.10 8.12 8.02 8.02 7.67 58,600
Sep 29, 2023 8.38 8.41 8.30 8.30 7.75 90,800
Sep 28, 2023 8.27 8.39 8.27 8.35 7.79 48,000
Sep 27, 2023 8.36 8.38 8.30 8.31 7.76 45,900
Sep 26, 2023 8.41 8.44 8.35 8.36 7.80 39,600
Sep 25, 2023 8.42 8.47 8.41 8.43 7.87 77,100
Sep 22, 2023 8.44 8.46 8.40 8.44 7.88 45,500
Sep 21, 2023 8.42 8.43 8.39 8.40 7.84 63,200
Sep 20, 2023 8.40 8.48 8.40 8.43 7.87 67,500
Sep 19, 2023 8.33 8.39 8.31 8.39 7.83 41,200
Sep 18, 2023 8.28 8.34 8.28 8.31 7.76 56,500
Sep 15, 2023 8.29 8.32 8.28 8.31 7.76 50,300
Sep 14, 2023 8.29 8.34 8.29 8.29 7.74 52,900
Sep 13, 2023 8.31 8.33 8.26 8.29 7.74 60,700
Sep 12, 2023 8.26 8.37 8.26 8.29 7.74 78,500
Sep 11, 2023 8.35 8.37 8.29 8.31 7.76 69,100
Sep 8, 2023 8.30 8.37 8.30 8.32 7.76 64,500
Sep 7, 2023 8.30 8.37 8.30 8.30 7.75 57,600
Sep 6, 2023 8.37 8.48 8.31 8.31 7.76 73,800
Sep 5, 2023 8.49 8.53 8.43 8.43 7.87 53,400
Sep 1, 2023 8.56 8.56 8.48 8.50 7.93 20,200
Aug 31, 2023 8.54 8.57 8.51 8.52 7.95 84,700
Aug 30, 2023 8.55 8.58 8.50 8.53 7.96 47,400
Aug 29, 2023 8.48 8.57 8.40 8.53 7.96 141,300
Aug 28, 2023 8.46 8.52 8.46 8.48 7.91 50,900
Aug 25, 2023 8.40 8.46 8.38 8.44 7.88 67,700
Aug 24, 2023 8.44 8.49 8.38 8.38 7.82 26,300
Aug 23, 2023 8.34 8.46 8.34 8.46 7.90 89,100
Aug 22, 2023 8.37 8.40 8.35 8.35 7.79 29,100
Aug 21, 2023 8.34 8.38 8.33 8.37 7.81 8,300
Aug 18, 2023 8.30 8.37 8.30 8.33 7.77 39,500
Aug 17, 2023 8.36 8.40 8.32 8.32 7.76 59,800
Aug 16, 2023 8.36 8.39 8.34 8.36 7.80 51,300
Aug 15, 2023 8.39 8.40 8.36 8.37 7.81 32,100
Aug 14, 2023 8.42 8.45 8.42 8.43 7.87 18,500
Aug 11, 2023 8.42 8.47 8.39 8.43 7.87 16,400
Aug 10, 2023 8.42 8.51 8.42 8.44 7.88 54,400
Aug 9, 2023 8.38 8.45 8.38 8.42 7.86 39,300
Aug 8, 2023 8.36 8.40 8.32 8.40 7.84 26,200
Aug 7, 2023 8.35 8.45 8.34 8.39 7.83 42,200
Aug 4, 2023 8.41 8.43 8.34 8.35 7.79 27,100
Aug 3, 2023 8.39 8.41 8.36 8.41 7.85 42,600
Aug 2, 2023 8.41 8.45 8.38 8.39 7.83 60,500
Aug 1, 2023 8.46 8.50 8.43 8.45 7.89 42,000
Jul 31, 2023 8.45 8.50 8.45 8.46 7.90 50,900
Jul 28, 2023 8.43 8.47 8.43 8.47 7.90 64,700
Jul 27, 2023 8.46 8.49 8.38 8.38 7.82 56,300
Jul 26, 2023 8.50 8.52 8.45 8.45 7.89 38,600
Jul 25, 2023 8.48 8.55 8.48 8.51 7.94 47,500
Jul 24, 2023 8.50 8.53 8.47 8.51 7.94 51,400
Jul 21, 2023 8.44 8.49 8.43 8.47 7.90 17,200
Jul 20, 2023 8.44 8.48 8.43 8.44 7.88 28,300
Jul 19, 2023 8.43 8.49 8.42 8.43 7.87 26,600
Jul 18, 2023 8.41 8.48 8.38 8.42 7.86 38,900
Jul 17, 2023 8.42 8.48 8.39 8.42 7.86 84,700
Jul 14, 2023 8.46 8.50 8.39 8.40 7.84 43,900
Jul 13, 2023 8.44 8.49 8.43 8.47 7.90 18,600
Jul 12, 2023 8.40 8.48 8.39 8.43 7.87 39,800
Jul 11, 2023 8.34 8.39 8.32 8.38 7.82 25,700
Jul 10, 2023 8.31 8.37 8.27 8.34 7.78 52,000
Jul 7, 2023 8.24 8.36 8.24 8.31 7.76 38,500
Jul 6, 2023 8.24 8.27 8.22 8.26 7.71 50,700
Jul 5, 2023 8.31 8.32 8.27 8.30 7.75 39,800
Jul 3, 2023 0.20 Dividend
Jul 3, 2023 8.30 8.37 8.30 8.33 7.77 41,400
Jun 30, 2023 8.43 8.54 8.43 8.54 7.79 90,100
Jun 29, 2023 8.36 8.45 8.36 8.41 7.67 68,000
Jun 28, 2023 8.39 8.42 8.38 8.39 7.65 49,700
Jun 27, 2023 8.31 8.42 8.31 8.39 7.65 48,200
Jun 26, 2023 8.29 8.40 8.29 8.31 7.58 40,400
Jun 23, 2023 8.34 8.37 8.31 8.33 7.59 39,800
Jun 22, 2023 8.36 8.41 8.32 8.36 7.62 23,500
Jun 21, 2023 8.31 8.41 8.31 8.37 7.63 45,400
Jun 20, 2023 8.36 8.38 8.33 8.35 7.61 27,900
Jun 16, 2023 8.43 8.47 8.38 8.38 7.64 28,300
Jun 15, 2023 8.35 8.44 8.34 8.41 7.67 28,200
Jun 14, 2023 8.38 8.42 8.36 8.38 7.64 57,100
Jun 13, 2023 8.34 8.42 8.34 8.37 7.63 27,900
Jun 12, 2023 8.34 8.36 8.30 8.34 7.60 42,500
Jun 9, 2023 8.29 8.35 8.29 8.34 7.60 21,400
Jun 8, 2023 8.26 8.33 8.26 8.32 7.59 27,600
Jun 7, 2023 8.22 8.27 8.21 8.27 7.54 43,600
Jun 6, 2023 8.19 8.25 8.18 8.23 7.50 87,100
Jun 5, 2023 8.21 8.24 8.20 8.23 7.50 33,200
Jun 2, 2023 8.18 8.23 8.14 8.20 7.48 56,400
Jun 1, 2023 8.10 8.16 8.10 8.13 7.41 61,800
May 31, 2023 8.10 8.14 8.07 8.12 7.40 56,000
May 30, 2023 8.18 8.26 8.13 8.13 7.41 57,300
May 26, 2023 8.18 8.21 8.16 8.18 7.46 58,700
May 25, 2023 8.24 8.29 8.18 8.18 7.46 56,800
May 24, 2023 8.24 8.29 8.23 8.24 7.51 45,500
May 23, 2023 8.30 8.37 8.30 8.31 7.58 34,700
May 22, 2023 8.35 8.46 8.32 8.32 7.59 56,000
May 19, 2023 8.35 8.40 8.35 8.35 7.61 31,600
May 18, 2023 8.32 8.37 8.32 8.36 7.62 40,700
May 17, 2023 8.33 8.36 8.30 8.32 7.59 35,200
May 16, 2023 8.38 8.38 8.33 8.33 7.59 24,700
May 15, 2023 8.33 8.39 8.32 8.37 7.63 36,300
May 12, 2023 8.32 8.36 8.30 8.31 7.58 30,800
May 11, 2023 8.31 8.38 8.30 8.33 7.59 61,400
May 10, 2023 8.38 8.42 8.33 8.35 7.61 60,800
May 9, 2023 8.34 8.36 8.32 8.35 7.61 88,900
May 8, 2023 8.44 8.44 8.36 8.37 7.63 44,800
May 5, 2023 8.30 8.45 8.30 8.43 7.69 59,200
May 4, 2023 8.34 8.35 8.29 8.29 7.56 34,100
May 3, 2023 8.36 8.42 8.36 8.39 7.65 36,600
May 2, 2023 8.48 8.48 8.35 8.38 7.64 17,700
May 1, 2023 8.50 8.51 8.42 8.47 7.72 26,300
Apr 28, 2023 8.43 8.49 8.43 8.48 7.73 17,600
Apr 27, 2023 8.37 8.46 8.37 8.43 7.69 35,600
Apr 26, 2023 8.33 8.40 8.33 8.37 7.63 22,400

Related Tickers

IDE Voya Infrastructure, Industrials and Materials Fund
10.15
-1.55%
 
RFI Cohen & Steers Total Return Realty Fund, Inc.
11.02
-2.48%
 
IAE Voya Asia Pacific High Dividend Equity Income Fund
6.06
+0.50%
 
IHD Voya Emerging Markets High Dividend Equity Fund
5.13
-0.19%
 
THQ Abrdn Healthcare Opportunities Fund
19.19
-1.29%
 
GHY PGIM Global High Yield Fund, Inc
11.38
-0.35%
 
ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
12.97
-0.15%
 
IGD Voya Global Equity Dividend and Premium Opportunity Fund
5.21
+0.58%
 
BCAT BlackRock Capital Allocation Term Trust
15.39
-0.32%
 
AFT Apollo Senior Floating Rate Fund Inc.
14.13
-0.98%