Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.570 -0.070 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2018 4.210 4.210 4.210 0 -0.01(-0.13%)
Aug 30, 2018 4.204 4.232 4.204 4.215 526,185 -0.01(-0.13%)
Aug 29, 2018 4.192 4.227 4.187 4.221 476,599 +0.02(+0.40%)
Aug 28, 2018 4.198 4.221 4.158 4.204 1,072,422 +0.01(+0.27%)
Aug 27, 2018 4.300 4.300 4.153 4.192 3,060,563 -0.09(-2.12%)
Aug 24, 2018 4.283 4.300 4.266 4.283 279,206 +0.02(+0.40%)
Aug 23, 2018 4.272 4.289 4.261 4.266 313,240 -0.02(-0.40%)
Aug 22, 2018 4.278 4.295 4.278 4.283 337,130 +0.01(+0.27%)
Aug 21, 2018 4.272 4.278 4.266 4.272 238,750 +0.00(+0.00%)
Aug 20, 2018 4.272 4.278 4.266 4.272 251,175 +0.01(+0.13%)
Aug 17, 2018 4.227 4.272 4.210 4.266 476,097 +0.06(+1.48%)
Aug 16, 2018 4.198 4.244 4.193 4.204 477,317 +0.01(+0.27%)
Aug 15, 2018 4.221 4.221 4.170 4.192 471,641 -0.01(-0.27%)
Aug 14, 2018 4.215 4.215 4.192 4.204 353,595 -0.01(-0.27%)
Aug 13, 2018 4.238 4.249 4.204 4.215 346,135 -0.02(-0.54%)
Aug 10, 2018 4.272 4.272 4.227 4.238 277,091 -0.04(-0.93%)
Aug 09, 2018 4.266 4.278 4.261 4.278 353,115 +0.02(+0.40%)
Aug 08, 2018 4.261 4.261 4.249 4.261 280,511 +0.02(+0.40%)
Aug 07, 2018 4.261 4.261 4.238 4.244 394,203 -0.01(-0.13%)
Aug 06, 2018 4.238 4.255 4.227 4.249 426,807 +0.00(+0.00%)
Aug 03, 2018 4.300 4.317 4.221 4.249 938,974 -0.06(-1.45%)
Aug 02, 2018 4.300 4.317 4.295 4.312 251,725 -0.02(-0.39%)
Aug 01, 2018 4.334 4.340 4.312 4.329 542,435 -0.01(-0.12%)
Jul 31, 2018 4.328 4.354 4.323 4.334 436,412 +0.00(+0.00%)
Jul 30, 2018 4.311 4.334 4.294 4.334 582,003 +0.05(+1.05%)
Jul 27, 2018 4.277 4.311 4.261 4.289 447,917 +0.01(+0.13%)
Jul 26, 2018 4.255 4.283 4.255 4.283 337,460 +0.02(+0.40%)
Jul 25, 2018 4.249 4.277 4.232 4.266 382,602 +0.01(+0.26%)
Jul 24, 2018 4.238 4.272 4.238 4.255 284,044 +0.02(+0.53%)
Jul 23, 2018 4.210 4.232 4.199 4.232 447,691 +0.02(+0.40%)
Jul 20, 2018 4.199 4.218 4.199 4.216 245,825 +0.02(+0.40%)
Jul 19, 2018 4.187 4.216 4.180 4.199 386,660 +0.01(+0.27%)
Jul 18, 2018 4.165 4.204 4.165 4.187 557,276 +0.01(+0.27%)
Jul 17, 2018 4.148 4.176 4.142 4.176 481,186 +0.04(+0.95%)
Jul 16, 2018 4.159 4.159 4.137 4.137 366,265 +0.00(+0.00%)
Jul 13, 2018 4.142 4.142 4.126 4.137 501,635 +0.00(+0.00%)
Jul 12, 2018 4.148 4.165 4.137 4.137 287,763 +0.00(+0.00%)
Jul 11, 2018 4.137 4.162 4.120 4.137 329,419 -0.01(-0.14%)
Jul 10, 2018 4.137 4.159 4.137 4.142 309,174 +0.01(+0.27%)
Jul 09, 2018 4.142 4.142 4.131 4.131 375,275 +0.00(+0.00%)
Jul 06, 2018 4.097 4.142 4.097 4.131 459,183 +0.02(+0.55%)
Jul 05, 2018 4.126 4.142 4.109 4.109 801,845 +0.01(+0.14%)
Jul 03, 2018 4.103 4.103 4.103 0 +0.01(+0.14%)
Jul 02, 2018 4.097 4.109 4.086 4.097 313,556 -0.01(-0.12%)
Jun 29, 2018 4.119 4.119 4.102 4.102 480,228 +0.02(+0.41%)
Jun 28, 2018 4.097 4.097 4.063 4.086 1,029,608 +0.01(+0.27%)
Jun 27, 2018 4.086 4.119 4.075 4.075 485,457 -0.01(-0.27%)
Jun 26, 2018 4.097 4.108 4.080 4.086 489,083 +0.00(+0.00%)
Jun 25, 2018 4.102 4.108 4.080 4.086 719,082 -0.02(-0.41%)
Jun 22, 2018 4.108 4.108 4.075 4.102 280,000 +0.02(+0.41%)
Jun 21, 2018 4.080 4.091 4.069 4.086 369,821 +0.01(+0.27%)
Jun 20, 2018 4.080 4.097 4.069 4.075 341,121 +0.01(+0.14%)
Jun 19, 2018 4.058 4.075 4.058 4.069 336,015 -0.02(-0.41%)
Jun 18, 2018 4.063 4.091 4.063 4.086 570,692 +0.00(+0.00%)
Jun 15, 2018 4.097 4.069 4.086 552,765 +0.02(+0.41%)
Jun 14, 2018 4.075 4.097 4.069 4.069 654,887 -0.02(-0.55%)
Jun 13, 2018 4.114 4.136 4.086 4.091 863,552 -0.02(-0.54%)
Jun 12, 2018 4.086 4.114 4.080 4.114 547,675 +0.04(+1.10%)
Jun 11, 2018 4.058 4.086 4.052 4.069 449,938 +0.01(+0.28%)
Jun 08, 2018 4.058 4.069 4.047 4.058 323,545 -0.01(-0.14%)
Jun 07, 2018 4.058 4.069 4.047 4.063 388,599 +0.01(+0.14%)
Jun 06, 2018 4.058 4.058 540,161 +0.02(+0.55%)
Jun 05, 2018 4.019 4.035 4.008 4.035 574,524 +0.02(+0.56%)
Jun 04, 2018 4.047 4.047 4.013 4.013 545,297 -0.02(-0.55%)
Jun 01, 2018 4.019 4.041 4.019 4.035 334,935 +0.03(+0.71%)
May 31, 2018 4.029 4.029 4.001 4.007 520,264 -0.02(-0.55%)
May 30, 2018 4.018 4.035 3.990 4.029 483,788 +0.04(+1.11%)
May 29, 2018 4.040 4.040 3.968 3.985 614,657 -0.06(-1.50%)
May 25, 2018 4.046 4.046 4.046 0 -0.03(-0.68%)
May 24, 2018 4.051 4.079 4.035 4.073 1,901,361 +0.02(+0.55%)
May 23, 2018 4.051 4.057 4.024 4.051 433,319 -0.01(-0.14%)
May 22, 2018 4.051 4.065 4.046 4.057 461,213 +0.01(+0.27%)
May 21, 2018 4.051 4.052 4.029 4.046 378,433 +0.02(+0.55%)
May 18, 2018 4.046 4.046 4.007 4.024 609,181 -0.01(-0.14%)
May 17, 2018 4.040 4.057 4.024 4.029 460,667 -0.02(-0.55%)
May 16, 2018 4.062 4.079 4.046 4.051 436,998 -0.02(-0.41%)
May 15, 2018 4.051 4.073 4.040 4.068 507,000 +0.01(+0.27%)
May 14, 2018 4.051 4.084 4.051 4.057 352,329 +0.01(+0.14%)
May 11, 2018 4.051 4.068 4.046 4.051 359,737 +0.01(+0.14%)
May 10, 2018 4.024 4.046 4.008 4.046 384,569 +0.04(+0.97%)
May 09, 2018 3.996 4.013 3.996 4.007 351,330 +0.01(+0.28%)
May 08, 2018 4.013 4.013 3.985 3.996 464,802 -0.01(-0.14%)
May 07, 2018 4.007 4.013 3.987 4.001 607,529 +0.00(+0.00%)
May 04, 2018 3.968 4.007 3.968 4.001 442,868 +0.03(+0.70%)
May 03, 2018 4.013 4.013 3.949 3.974 685,760 -0.03(-0.83%)
May 02, 2018 4.018 4.035 4.001 4.007 272,464 -0.01(-0.28%)
May 01, 2018 4.035 4.046 4.007 4.018 794,956 -0.03(-0.81%)
Apr 30, 2018 4.045 4.056 4.034 4.051 643,632 +0.01(+0.14%)
Apr 27, 2018 4.056 4.056 4.023 4.045 410,420 +0.00(+0.00%)
Apr 26, 2018 4.023 4.045 4.018 4.045 439,252 +0.03(+0.68%)
Apr 25, 2018 4.001 4.018 3.974 4.018 667,818 +0.01(+0.27%)
Apr 24, 2018 4.018 4.029 3.981 4.007 353,280 +0.01(+0.14%)
Apr 23, 2018 4.023 4.023 3.996 4.001 509,132 +0.01(+0.14%)
Apr 20, 2018 4.029 4.029 3.996 3.996 362,183 -0.03(-0.68%)
Apr 19, 2018 4.029 4.034 4.001 4.023 549,276 -0.01(-0.14%)
Apr 18, 2018 4.040 4.040 4.023 4.029 446,665 +0.00(+0.00%)
Apr 17, 2018 4.040 4.051 4.018 4.029 994,281 +0.02(+0.41%)
Apr 16, 2018 4.001 4.023 3.990 4.012 813,854 +0.03(+0.69%)
Apr 13, 2018 4.001 4.004 3.974 3.985 365,390 +0.00(+0.00%)
Apr 12, 2018 3.985 4.001 3.968 3.985 448,447 +0.02(+0.42%)
Apr 11, 2018 3.963 3.990 3.957 3.968 610,036 +0.00(+0.00%)
Apr 10, 2018 3.935 3.990 3.935 3.968 782,216 +0.05(+1.40%)
Apr 09, 2018 3.919 4.001 3.908 3.913 1,083,438 +0.01(+0.14%)
Apr 06, 2018 3.963 3.974 3.886 3.908 970,478 -0.05(-1.38%)
Apr 05, 2018 3.946 3.968 3.935 3.963 647,296 +0.03(+0.70%)
Apr 04, 2018 3.886 3.941 3.864 3.935 790,537 +0.03(+0.70%)
Apr 03, 2018 3.913 3.935 3.886 3.908 817,891 +0.00(+0.00%)
Apr 02, 2018 3.996 4.007 3.881 3.908 839,750 -0.07(-1.64%)
Mar 29, 2018 3.973 3.973 3.973 0 +0.04(+0.97%)
Mar 28, 2018 3.913 3.950 3.908 3.935 692,819 +0.03(+0.84%)
Mar 27, 2018 3.935 3.962 3.886 3.903 759,410 -0.01(-0.28%)
Mar 26, 2018 3.908 3.935 3.886 3.913 822,615 +0.03(+0.84%)
Mar 23, 2018 3.968 3.968 3.875 3.881 723,117 -0.08(-1.93%)
Mar 22, 2018 3.979 3.995 3.957 3.957 414,610 -0.04(-1.09%)
Mar 21, 2018 4.006 4.022 3.995 4.001 510,455 -0.01(-0.27%)
Mar 20, 2018 4.017 4.028 4.011 4.011 510,624 -0.01(-0.14%)
Mar 19, 2018 4.033 4.033 3.992 4.017 591,823 -0.01(-0.27%)
Mar 16, 2018 4.044 4.055 4.028 4.028 1,346,993 -0.02(-0.40%)
Mar 15, 2018 4.039 4.060 4.028 4.044 468,053 +0.02(+0.41%)
Mar 14, 2018 4.071 4.077 4.028 4.028 500,714 -0.04(-0.94%)
Mar 13, 2018 4.115 4.115 4.054 4.066 729,738 -0.03(-0.67%)
Mar 12, 2018 4.093 4.104 4.086 4.093 434,307 +0.01(+0.27%)
Mar 09, 2018 4.093 4.099 4.071 4.082 852,424 +0.02(+0.40%)
Mar 08, 2018 4.050 4.071 4.050 4.066 380,826 +0.03(+0.81%)
Mar 07, 2018 4.017 4.033 399,531 -0.01(-0.27%)
Mar 06, 2018 4.055 4.066 4.033 4.044 379,426 +0.01(+0.27%)
Mar 05, 2018 3.995 4.041 3.979 4.033 723,154 +0.02(+0.54%)
Mar 02, 2018 3.979 4.017 3.973 4.011 467,412 +0.02(+0.41%)
Mar 01, 2018 4.050 4.077 3.995 3.995 1,354,168 -0.09(-2.12%)
Feb 28, 2018 4.125 4.130 4.076 4.082 679,208 -0.03(-0.79%)
Feb 27, 2018 4.130 4.152 4.109 4.114 415,774 -0.02(-0.39%)
Feb 26, 2018 4.125 4.152 4.114 4.130 667,171 +0.02(+0.53%)
Feb 23, 2018 4.082 4.114 4.077 4.109 411,835 +0.04(+0.93%)
Feb 22, 2018 4.103 4.103 4.071 4.071 435,208 -0.01(-0.26%)
Feb 21, 2018 4.071 4.130 4.067 4.082 626,625 +0.01(+0.27%)
Feb 20, 2018 4.136 4.136 4.071 4.071 534,295 -0.07(-1.69%)
Feb 16, 2018 4.141 4.141 4.141 0 +0.02(+0.39%)
Feb 15, 2018 4.114 4.125 4.082 4.125 700,323 +0.04(+1.06%)
Feb 14, 2018 4.006 4.087 3.997 4.082 488,021 +0.06(+1.61%)
Feb 13, 2018 3.995 4.028 3.984 4.017 381,605 +0.02(+0.40%)
Feb 12, 2018 3.979 4.028 3.974 4.001 555,737 +0.04(+1.09%)
Feb 09, 2018 3.984 3.984 3.855 3.957 1,050,992 +0.01(+0.14%)
Feb 08, 2018 4.065 4.065 3.947 3.952 936,172 -0.11(-2.66%)
Feb 07, 2018 4.017 4.098 4.017 4.060 734,168 +0.03(+0.80%)
Feb 06, 2018 3.876 4.055 3.812 4.028 1,297,869 +0.11(+2.90%)
Feb 05, 2018 4.103 4.112 3.779 3.914 1,406,402 -0.21(-5.11%)
Feb 02, 2018 4.206 4.206 4.125 4.125 1,020,601 -0.10(-2.30%)
Feb 01, 2018 4.227 4.238 4.211 4.222 702,092 -0.02(-0.37%)
Jan 31, 2018 4.254 4.254 4.222 4.238 779,995 -0.01(-0.13%)
Jan 30, 2018 4.302 4.302 4.216 4.243 1,472,546 -0.09(-1.98%)
Jan 29, 2018 4.307 4.339 4.297 4.329 683,683 +0.00(+0.00%)
Jan 26, 2018 4.350 4.356 4.318 4.329 702,649 -0.01(-0.25%)
Jan 25, 2018 4.350 4.361 4.336 4.339 493,892 -0.01(-0.25%)
Jan 24, 2018 4.339 4.350 4.329 4.350 560,344 +0.02(+0.37%)
Jan 23, 2018 4.313 4.339 4.297 4.334 540,803 +0.02(+0.50%)
Jan 22, 2018 4.286 4.313 4.281 4.313 605,394 +0.03(+0.63%)
Jan 19, 2018 4.259 4.297 4.248 4.286 572,038 +0.03(+0.63%)
Jan 18, 2018 4.270 4.275 4.254 4.259 460,343 -0.02(-0.50%)
Jan 17, 2018 4.297 4.297 4.243 4.281 1,265,095 -0.01(-0.13%)
Jan 16, 2018 4.297 4.302 4.271 4.286 675,070 +0.00(+0.00%)
Jan 12, 2018 4.286 4.286 4.286 0 +0.01(+0.13%)
Jan 11, 2018 4.259 4.281 4.253 4.281 527,886 +0.03(+0.63%)
Jan 10, 2018 4.248 4.254 4.227 4.254 529,825 +0.01(+0.13%)
Jan 09, 2018 4.243 4.254 4.222 4.248 639,788 +0.01(+0.25%)
Jan 08, 2018 4.238 4.238 4.216 4.238 505,003 +0.01(+0.13%)
Jan 05, 2018 4.227 4.232 4.206 4.232 559,080 +0.01(+0.13%)
Jan 04, 2018 4.195 4.227 4.184 4.227 632,191 +0.04(+1.02%)
Jan 03, 2018 4.168 4.195 4.168 4.184 567,123 +0.01(+0.13%)
Jan 02, 2018 4.173 4.179 4.157 4.179 603,039 +0.03(+0.64%)
Dec 29, 2017 4.152 4.152 4.152 0 -0.01(-0.26%)
Dec 28, 2017 4.157 4.179 4.157 4.163 813,444 -0.00(-0.12%)
Dec 27, 2017 4.157 4.183 4.157 4.167 558,878 +0.01(+0.13%)
Dec 26, 2017 4.189 4.205 4.152 4.162 604,344 -0.04(-1.01%)
Dec 22, 2017 4.183 4.210 4.183 4.205 524,534 +0.03(+0.64%)
Dec 21, 2017 4.183 4.189 4.173 4.178 621,043 +0.00(+0.00%)
Dec 20, 2017 4.183 4.189 4.167 4.178 487,894 -0.01(-0.13%)
Dec 19, 2017 4.162 4.183 4.157 4.183 603,160 +0.02(+0.38%)
Dec 18, 2017 4.189 4.205 4.162 4.167 886,223 -0.02(-0.38%)
Dec 15, 2017 4.210 4.222 4.146 4.183 1,137,739 -0.03(-0.63%)
Dec 14, 2017 4.183 4.221 4.157 4.210 972,123 +0.03(+0.76%)
Dec 13, 2017 4.173 4.178 4.157 4.178 345,353 +0.01(+0.26%)
Dec 12, 2017 4.146 4.175 4.120 4.167 429,461 +0.02(+0.51%)
Dec 11, 2017 4.109 4.152 4.104 4.146 645,134 +0.05(+1.30%)
Dec 08, 2017 4.120 4.124 4.077 4.093 622,053 -0.01(-0.26%)
Dec 07, 2017 4.130 4.141 4.088 4.104 1,011,588 -0.02(-0.52%)
Dec 06, 2017 4.136 4.136 4.109 4.125 680,131 -0.01(-0.26%)
Dec 05, 2017 4.157 4.157 4.136 4.136 497,467 -0.02(-0.51%)
Dec 04, 2017 4.173 4.173 4.152 4.157 388,445 +0.00(+0.00%)
Dec 01, 2017 4.157 4.162 4.136 4.157 464,591 -0.02(-0.37%)
Nov 30, 2017 4.167 4.178 4.146 4.172 1,279,140 +0.01(+0.13%)
Nov 29, 2017 4.167 4.178 4.156 4.167 602,084 +0.01(+0.13%)
Nov 28, 2017 4.172 4.172 4.151 4.162 419,325 +0.01(+0.13%)
Nov 27, 2017 4.156 4.167 4.146 4.156 585,270 +0.00(+0.00%)
Nov 24, 2017 4.188 4.193 4.156 4.156 370,209 +0.01(+0.13%)
Nov 22, 2017 4.156 4.162 4.141 4.151 376,327 +0.01(+0.25%)
Nov 21, 2017 4.141 4.146 4.125 4.141 417,865 +0.02(+0.51%)
Nov 20, 2017 4.104 4.120 4.091 4.120 494,541 +0.03(+0.77%)
Nov 17, 2017 4.093 4.093 4.067 4.088 539,961 +0.01(+0.13%)
Nov 16, 2017 4.046 4.083 4.040 4.083 645,990 +0.06(+1.57%)
Nov 15, 2017 4.019 4.032 3.982 4.019 1,705,133 -0.03(-0.65%)
Nov 14, 2017 4.098 4.100 4.035 4.046 1,311,753 -0.07(-1.67%)
Nov 13, 2017 4.146 4.151 4.083 4.114 1,217,781 -0.04(-0.89%)
Nov 10, 2017 4.172 4.183 4.151 4.151 427,867 -0.02(-0.51%)
Nov 09, 2017 4.178 4.183 4.146 4.172 761,487 -0.03(-0.63%)
Nov 08, 2017 4.193 4.204 4.178 4.199 394,366 +0.00(+0.00%)
Nov 07, 2017 4.199 4.220 4.188 4.199 493,079 +0.00(+0.00%)
Nov 06, 2017 4.220 4.220 4.183 4.199 801,647 -0.02(-0.50%)
Nov 03, 2017 4.209 4.220 4.209 4.220 370,465 +0.00(+0.00%)
Nov 02, 2017 4.241 4.241 4.209 4.220 531,811 -0.02(-0.37%)
Nov 01, 2017 4.257 4.257 4.220 4.236 537,214 +0.01(+0.14%)
Oct 31, 2017 4.225 4.245 4.219 4.230 394,647 +0.01(+0.25%)
Oct 30, 2017 4.214 4.240 4.209 4.219 587,017 +0.01(+0.12%)
Oct 27, 2017 4.230 4.230 4.193 4.214 510,022 +0.01(+0.12%)
Oct 26, 2017 4.251 4.251 4.198 4.209 428,295 -0.02(-0.37%)
Oct 25, 2017 4.261 4.266 4.201 4.225 797,234 -0.03(-0.74%)
Oct 24, 2017 4.272 4.272 4.245 4.256 622,355 +0.00(+0.00%)
Oct 23, 2017 4.256 4.266 4.240 4.256 595,984 +0.01(+0.25%)
Oct 20, 2017 4.240 4.256 4.230 4.245 641,593 +0.02(+0.50%)
Oct 19, 2017 4.214 4.235 4.204 4.225 372,368 +0.00(+0.00%)
Oct 18, 2017 4.209 4.225 4.193 4.225 647,773 +0.01(+0.25%)
Oct 17, 2017 4.225 4.230 4.204 4.214 548,326 -0.01(-0.25%)
Oct 16, 2017 4.235 4.235 4.210 4.225 516,230 +0.01(+0.12%)
Oct 13, 2017 4.209 4.219 4.199 4.219 308,328 +0.02(+0.37%)
Oct 12, 2017 4.177 4.209 4.177 4.204 435,113 +0.02(+0.50%)
Oct 11, 2017 4.188 4.193 4.172 4.183 887,047 +0.00(+0.00%)
Oct 10, 2017 4.214 4.214 4.177 4.183 1,037,236 -0.02(-0.50%)
Oct 09, 2017 4.204 4.204 4.188 4.204 351,091 +0.01(+0.25%)
Oct 06, 2017 4.214 4.219 4.183 4.193 503,563 -0.01(-0.25%)
Oct 05, 2017 4.209 4.230 4.204 4.204 473,496 -0.01(-0.12%)
Oct 04, 2017 4.225 4.225 4.204 4.209 447,571 -0.01(-0.25%)
Oct 03, 2017 4.214 4.230 4.193 4.219 505,256 +0.01(+0.14%)
Oct 02, 2017 4.219 4.234 4.172 4.214 1,274,912 +0.00(+0.00%)
Sep 29, 2017 4.203 4.229 4.193 4.214 919,502 +0.03(+0.75%)
Sep 28, 2017 4.203 4.214 4.177 4.182 680,942 -0.02(-0.49%)
Sep 27, 2017 4.188 4.203 4.172 4.203 561,205 +0.03(+0.62%)
Sep 26, 2017 4.172 4.203 4.167 4.177 930,189 +0.01(+0.25%)
Sep 25, 2017 4.177 4.208 4.167 4.167 753,893 -0.02(-0.37%)
Sep 22, 2017 4.198 4.208 4.177 4.182 664,822 +0.00(+0.00%)
Sep 21, 2017 4.167 4.198 4.167 4.182 694,665 +0.01(+0.25%)
Sep 20, 2017 4.151 4.182 4.141 4.172 642,932 +0.03(+0.75%)
Sep 19, 2017 4.115 4.151 4.115 4.141 571,168 +0.03(+0.63%)
Sep 18, 2017 4.120 4.141 4.110 4.115 923,804 +0.00(+0.00%)
Sep 15, 2017 4.125 4.125 4.104 4.115 741,594 -0.01(-0.13%)
Sep 14, 2017 4.094 4.146 4.089 4.120 1,191,355 +0.04(+0.89%)
Sep 13, 2017 4.089 4.115 4.084 4.084 695,891 -0.01(-0.25%)
Sep 12, 2017 4.073 4.104 4.063 4.094 720,813 +0.04(+1.03%)
Sep 11, 2017 4.052 4.063 4.042 4.052 803,808 +0.02(+0.52%)
Sep 08, 2017 4.052 4.052 4.032 4.032 534,979 -0.02(-0.51%)
Sep 07, 2017 4.047 4.063 4.037 4.052 392,432 +0.01(+0.26%)
Sep 06, 2017 4.032 4.052 4.026 4.042 408,744 +0.02(+0.39%)
Sep 05, 2017 4.047 4.058 4.016 4.027 478,441 -0.03(-0.77%)
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.