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 )

5.060 -0.050 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.255 4.255 4.255 0 -0.01(-0.13%)
Aug 30, 2018 4.249 4.278 4.249 4.261 520,537 -0.01(-0.13%)
Aug 29, 2018 4.238 4.272 4.232 4.267 471,483 +0.02(+0.40%)
Aug 28, 2018 4.244 4.267 4.204 4.249 1,060,911 +0.01(+0.27%)
Aug 27, 2018 4.347 4.347 4.198 4.238 3,027,712 -0.09(-2.12%)
Aug 24, 2018 4.330 4.347 4.313 4.330 276,210 +0.02(+0.40%)
Aug 23, 2018 4.318 4.335 4.307 4.313 309,878 -0.02(-0.40%)
Aug 22, 2018 4.324 4.341 4.324 4.330 333,511 +0.01(+0.27%)
Aug 21, 2018 4.318 4.324 4.312 4.318 236,187 +0.00(+0.00%)
Aug 20, 2018 4.318 4.324 4.313 4.318 248,479 +0.01(+0.13%)
Aug 17, 2018 4.272 4.318 4.255 4.313 470,987 +0.06(+1.48%)
Aug 16, 2018 4.244 4.290 4.238 4.249 472,193 +0.01(+0.27%)
Aug 15, 2018 4.267 4.267 4.215 4.238 466,578 -0.01(-0.27%)
Aug 14, 2018 4.261 4.261 4.238 4.249 349,799 -0.01(-0.27%)
Aug 13, 2018 4.284 4.295 4.249 4.261 342,420 -0.02(-0.54%)
Aug 10, 2018 4.318 4.318 4.272 4.284 274,117 -0.04(-0.93%)
Aug 09, 2018 4.313 4.324 4.307 4.324 349,325 +0.02(+0.40%)
Aug 08, 2018 4.307 4.307 4.295 4.307 277,500 +0.02(+0.40%)
Aug 07, 2018 4.307 4.307 4.284 4.290 389,972 -0.01(-0.13%)
Aug 06, 2018 4.284 4.301 4.272 4.295 422,226 +0.00(+0.00%)
Aug 03, 2018 4.347 4.364 4.267 4.295 928,895 -0.06(-1.45%)
Aug 02, 2018 4.347 4.364 4.341 4.358 249,023 -0.02(-0.39%)
Aug 01, 2018 4.381 4.387 4.358 4.376 536,613 -0.01(-0.12%)
Jul 31, 2018 4.375 4.401 4.369 4.381 431,728 +0.00(+0.00%)
Jul 30, 2018 4.358 4.381 4.341 4.381 575,755 +0.05(+1.05%)
Jul 27, 2018 4.324 4.358 4.307 4.335 443,109 +0.01(+0.13%)
Jul 26, 2018 4.301 4.330 4.301 4.330 333,838 +0.02(+0.40%)
Jul 25, 2018 4.295 4.324 4.278 4.313 378,495 +0.01(+0.26%)
Jul 24, 2018 4.284 4.318 4.284 4.301 280,995 +0.02(+0.53%)
Jul 23, 2018 4.256 4.278 4.244 4.278 442,886 +0.02(+0.40%)
Jul 20, 2018 4.244 4.264 4.244 4.261 243,186 +0.02(+0.40%)
Jul 19, 2018 4.233 4.261 4.225 4.244 382,510 +0.01(+0.27%)
Jul 18, 2018 4.210 4.250 4.210 4.233 551,294 +0.01(+0.27%)
Jul 17, 2018 4.193 4.221 4.187 4.221 476,022 +0.04(+0.95%)
Jul 16, 2018 4.204 4.204 4.182 4.182 362,333 +0.00(+0.00%)
Jul 13, 2018 4.187 4.187 4.170 4.182 496,251 +0.00(+0.00%)
Jul 12, 2018 4.193 4.210 4.182 4.182 284,674 +0.00(+0.00%)
Jul 11, 2018 4.182 4.207 4.165 4.182 325,883 -0.01(-0.14%)
Jul 10, 2018 4.182 4.204 4.182 4.187 305,856 +0.01(+0.27%)
Jul 09, 2018 4.187 4.187 4.176 4.176 371,247 +0.00(+0.00%)
Jul 06, 2018 4.142 4.187 4.142 4.176 454,254 +0.02(+0.55%)
Jul 05, 2018 4.170 4.187 4.153 4.153 793,238 +0.01(+0.14%)
Jul 03, 2018 4.148 4.148 4.148 0 +0.01(+0.14%)
Jul 02, 2018 4.142 4.153 4.130 4.142 310,190 -0.01(-0.12%)
Jun 29, 2018 4.164 4.164 4.147 4.147 475,073 +0.02(+0.41%)
Jun 28, 2018 4.141 4.141 4.107 4.130 1,018,557 +0.01(+0.27%)
Jun 27, 2018 4.130 4.164 4.119 4.119 480,246 -0.01(-0.27%)
Jun 26, 2018 4.141 4.153 4.124 4.130 483,834 +0.00(+0.00%)
Jun 25, 2018 4.147 4.153 4.124 4.130 711,364 -0.02(-0.41%)
Jun 22, 2018 4.153 4.153 4.119 4.147 276,995 +0.02(+0.41%)
Jun 21, 2018 4.124 4.136 4.113 4.130 365,851 +0.01(+0.27%)
Jun 20, 2018 4.124 4.141 4.113 4.119 337,460 +0.01(+0.14%)
Jun 19, 2018 4.102 4.119 4.102 4.113 332,408 -0.02(-0.41%)
Jun 18, 2018 4.107 4.136 4.107 4.130 564,566 +0.00(+0.00%)
Jun 15, 2018 4.141 4.113 4.130 546,831 +0.02(+0.41%)
Jun 14, 2018 4.119 4.141 4.113 4.113 647,857 -0.02(-0.55%)
Jun 13, 2018 4.158 4.181 4.130 4.136 854,283 -0.02(-0.54%)
Jun 12, 2018 4.130 4.158 4.124 4.158 541,796 +0.05(+1.10%)
Jun 11, 2018 4.102 4.130 4.096 4.113 445,109 +0.01(+0.27%)
Jun 08, 2018 4.102 4.113 4.091 4.102 320,073 -0.01(-0.14%)
Jun 07, 2018 4.102 4.113 4.091 4.107 384,428 +0.01(+0.14%)
Jun 06, 2018 4.102 4.102 534,363 +0.02(+0.55%)
Jun 05, 2018 4.062 4.079 4.051 4.079 568,357 +0.02(+0.56%)
Jun 04, 2018 4.091 4.091 4.057 4.057 539,444 -0.02(-0.55%)
Jun 01, 2018 4.062 4.085 4.062 4.079 331,340 +0.03(+0.71%)
May 31, 2018 4.073 4.073 4.045 4.050 514,680 -0.02(-0.55%)
May 30, 2018 4.062 4.078 4.034 4.073 478,595 +0.04(+1.11%)
May 29, 2018 4.084 4.084 4.011 4.028 608,059 -0.06(-1.50%)
May 25, 2018 4.090 4.090 4.090 0 -0.03(-0.68%)
May 24, 2018 4.095 4.123 4.079 4.118 1,880,952 +0.02(+0.55%)
May 23, 2018 4.095 4.101 4.067 4.095 428,668 -0.01(-0.14%)
May 22, 2018 4.095 4.109 4.090 4.101 456,263 +0.01(+0.27%)
May 21, 2018 4.095 4.096 4.073 4.090 374,371 +0.02(+0.55%)
May 18, 2018 4.090 4.090 4.050 4.067 602,642 -0.01(-0.14%)
May 17, 2018 4.084 4.101 4.067 4.073 455,723 -0.02(-0.55%)
May 16, 2018 4.106 4.123 4.090 4.095 432,307 -0.02(-0.41%)
May 15, 2018 4.095 4.118 4.084 4.112 501,558 +0.01(+0.27%)
May 14, 2018 4.095 4.129 4.095 4.101 348,548 +0.01(+0.14%)
May 11, 2018 4.095 4.112 4.090 4.095 355,876 +0.01(+0.14%)
May 10, 2018 4.067 4.090 4.051 4.090 380,441 +0.04(+0.97%)
May 09, 2018 4.039 4.056 4.039 4.050 347,559 +0.01(+0.28%)
May 08, 2018 4.056 4.056 4.028 4.039 459,812 -0.01(-0.14%)
May 07, 2018 4.050 4.056 4.030 4.045 601,008 +0.00(+0.00%)
May 04, 2018 4.011 4.050 4.011 4.045 438,115 +0.03(+0.70%)
May 03, 2018 4.056 4.056 3.992 4.017 678,399 -0.03(-0.83%)
May 02, 2018 4.062 4.078 4.045 4.050 269,539 -0.01(-0.28%)
May 01, 2018 4.078 4.090 4.050 4.062 786,423 -0.03(-0.81%)
Apr 30, 2018 4.089 4.100 4.078 4.095 636,723 +0.01(+0.14%)
Apr 27, 2018 4.100 4.100 4.067 4.089 406,015 +0.00(+0.00%)
Apr 26, 2018 4.067 4.089 4.061 4.089 434,537 +0.03(+0.68%)
Apr 25, 2018 4.045 4.061 4.017 4.061 660,649 +0.01(+0.27%)
Apr 24, 2018 4.061 4.072 4.025 4.050 349,488 +0.01(+0.14%)
Apr 23, 2018 4.067 4.067 4.039 4.045 503,667 +0.01(+0.14%)
Apr 20, 2018 4.072 4.072 4.039 4.039 358,296 -0.03(-0.68%)
Apr 19, 2018 4.072 4.078 4.045 4.067 543,380 -0.01(-0.14%)
Apr 18, 2018 4.084 4.084 4.067 4.072 441,870 +0.00(+0.00%)
Apr 17, 2018 4.084 4.095 4.061 4.072 983,609 +0.02(+0.41%)
Apr 16, 2018 4.045 4.067 4.034 4.056 805,118 +0.03(+0.69%)
Apr 13, 2018 4.045 4.048 4.017 4.028 361,468 +0.00(+0.00%)
Apr 12, 2018 4.028 4.045 4.011 4.028 443,633 +0.02(+0.42%)
Apr 11, 2018 4.006 4.034 4.000 4.011 603,488 +0.00(+0.00%)
Apr 10, 2018 3.978 4.034 3.978 4.011 773,820 +0.06(+1.40%)
Apr 09, 2018 3.962 4.045 3.950 3.956 1,071,808 +0.01(+0.14%)
Apr 06, 2018 4.006 4.017 3.928 3.950 960,061 -0.06(-1.38%)
Apr 05, 2018 3.989 4.011 3.978 4.006 640,348 +0.03(+0.70%)
Apr 04, 2018 3.928 3.984 3.906 3.978 782,051 +0.03(+0.70%)
Apr 03, 2018 3.956 3.978 3.928 3.950 809,112 +0.00(+0.00%)
Apr 02, 2018 4.039 4.050 3.923 3.950 830,736 -0.07(-1.64%)
Mar 29, 2018 4.016 4.016 4.016 0 +0.04(+0.97%)
Mar 28, 2018 3.956 3.992 3.950 3.978 685,382 +0.03(+0.84%)
Mar 27, 2018 3.978 4.005 3.928 3.945 751,259 -0.01(-0.28%)
Mar 26, 2018 3.950 3.977 3.928 3.956 813,785 +0.03(+0.84%)
Mar 23, 2018 4.011 4.011 3.917 3.923 715,355 -0.08(-1.93%)
Mar 22, 2018 4.022 4.038 4.000 4.000 410,159 -0.04(-1.09%)
Mar 21, 2018 4.049 4.066 4.038 4.044 504,976 -0.01(-0.27%)
Mar 20, 2018 4.060 4.071 4.055 4.055 505,143 -0.01(-0.14%)
Mar 19, 2018 4.077 4.077 4.035 4.060 585,471 -0.01(-0.27%)
Mar 16, 2018 4.088 4.099 4.071 4.071 1,332,535 -0.02(-0.40%)
Mar 15, 2018 4.082 4.104 4.071 4.088 463,029 +0.02(+0.41%)
Mar 14, 2018 4.115 4.121 4.071 4.071 495,340 -0.04(-0.94%)
Mar 13, 2018 4.159 4.159 4.098 4.110 721,905 -0.03(-0.66%)
Mar 12, 2018 4.137 4.148 4.130 4.137 429,645 +0.01(+0.27%)
Mar 09, 2018 4.137 4.143 4.115 4.126 843,275 +0.02(+0.40%)
Mar 08, 2018 4.093 4.115 4.093 4.110 376,739 +0.03(+0.81%)
Mar 07, 2018 4.060 4.077 395,243 -0.01(-0.27%)
Mar 06, 2018 4.099 4.110 4.077 4.088 375,354 +0.01(+0.27%)
Mar 05, 2018 4.038 4.085 4.022 4.077 715,391 +0.02(+0.54%)
Mar 02, 2018 4.022 4.060 4.016 4.055 462,395 +0.02(+0.41%)
Mar 01, 2018 4.093 4.121 4.038 4.038 1,339,633 -0.09(-2.12%)
Feb 28, 2018 4.170 4.175 4.120 4.126 671,918 -0.03(-0.79%)
Feb 27, 2018 4.175 4.197 4.153 4.159 411,312 -0.02(-0.39%)
Feb 26, 2018 4.170 4.197 4.159 4.175 660,010 +0.02(+0.53%)
Feb 23, 2018 4.126 4.159 4.121 4.153 407,414 +0.04(+0.93%)
Feb 22, 2018 4.148 4.148 4.115 4.115 430,536 -0.01(-0.26%)
Feb 21, 2018 4.115 4.175 4.111 4.126 619,899 +0.01(+0.27%)
Feb 20, 2018 4.181 4.181 4.115 4.115 528,560 -0.07(-1.69%)
Feb 16, 2018 4.186 4.186 4.186 0 +0.02(+0.39%)
Feb 15, 2018 4.159 4.170 4.126 4.170 692,806 +0.04(+1.06%)
Feb 14, 2018 4.050 4.131 4.041 4.126 482,783 +0.07(+1.61%)
Feb 13, 2018 4.039 4.071 4.028 4.060 377,509 +0.02(+0.40%)
Feb 12, 2018 4.022 4.071 4.017 4.044 549,772 +0.04(+1.09%)
Feb 09, 2018 4.028 4.028 3.897 4.000 1,039,711 +0.01(+0.14%)
Feb 08, 2018 4.110 4.110 3.989 3.995 926,124 -0.11(-2.66%)
Feb 07, 2018 4.060 4.142 4.060 4.104 726,288 +0.03(+0.80%)
Feb 06, 2018 3.919 4.099 3.853 4.071 1,283,938 +0.11(+2.90%)
Feb 05, 2018 4.148 4.157 3.820 3.957 1,391,306 -0.21(-5.11%)
Feb 02, 2018 4.251 4.251 4.170 4.170 1,009,646 -0.10(-2.30%)
Feb 01, 2018 4.273 4.284 4.257 4.268 694,556 -0.02(-0.37%)
Jan 31, 2018 4.300 4.300 4.267 4.284 771,622 -0.01(-0.13%)
Jan 30, 2018 4.349 4.349 4.262 4.289 1,456,740 -0.09(-1.98%)
Jan 29, 2018 4.354 4.387 4.343 4.376 676,344 +0.00(+0.00%)
Jan 26, 2018 4.397 4.403 4.365 4.376 695,107 -0.01(-0.25%)
Jan 25, 2018 4.397 4.408 4.383 4.387 488,590 -0.01(-0.25%)
Jan 24, 2018 4.387 4.397 4.376 4.397 554,329 +0.02(+0.37%)
Jan 23, 2018 4.359 4.387 4.343 4.381 534,998 +0.02(+0.50%)
Jan 22, 2018 4.332 4.359 4.327 4.359 598,896 +0.03(+0.62%)
Jan 19, 2018 4.305 4.343 4.294 4.332 565,898 +0.03(+0.63%)
Jan 18, 2018 4.316 4.322 4.300 4.305 455,402 -0.02(-0.50%)
Jan 17, 2018 4.343 4.343 4.289 4.327 1,251,516 -0.01(-0.13%)
Jan 16, 2018 4.343 4.349 4.318 4.332 667,824 +0.00(+0.00%)
Jan 12, 2018 4.332 4.332 4.332 0 +0.01(+0.13%)
Jan 11, 2018 4.305 4.327 4.299 4.327 522,220 +0.03(+0.63%)
Jan 10, 2018 4.294 4.300 4.273 4.300 524,138 +0.01(+0.13%)
Jan 09, 2018 4.289 4.300 4.267 4.294 632,920 +0.01(+0.25%)
Jan 08, 2018 4.284 4.284 4.262 4.284 499,583 +0.01(+0.13%)
Jan 05, 2018 4.273 4.278 4.251 4.278 553,079 +0.01(+0.13%)
Jan 04, 2018 4.240 4.273 4.229 4.273 625,405 +0.04(+1.02%)
Jan 03, 2018 4.213 4.240 4.213 4.229 561,036 +0.01(+0.13%)
Jan 02, 2018 4.219 4.224 4.202 4.224 596,565 +0.03(+0.65%)
Dec 29, 2017 4.197 4.197 4.197 0 -0.01(-0.26%)
Dec 28, 2017 4.202 4.224 4.202 4.208 804,713 -0.00(-0.12%)
Dec 27, 2017 4.202 4.229 4.202 4.213 552,879 +0.01(+0.13%)
Dec 26, 2017 4.234 4.250 4.197 4.207 597,857 -0.04(-1.01%)
Dec 22, 2017 4.229 4.256 4.229 4.250 518,904 +0.03(+0.64%)
Dec 21, 2017 4.229 4.234 4.218 4.223 614,377 +0.00(+0.00%)
Dec 20, 2017 4.229 4.234 4.213 4.223 482,657 -0.01(-0.13%)
Dec 19, 2017 4.207 4.229 4.202 4.229 596,686 +0.02(+0.38%)
Dec 18, 2017 4.234 4.250 4.207 4.213 876,710 -0.02(-0.38%)
Dec 15, 2017 4.256 4.268 4.191 4.229 1,125,527 -0.03(-0.63%)
Dec 14, 2017 4.229 4.266 4.202 4.256 961,689 +0.03(+0.76%)
Dec 13, 2017 4.218 4.223 4.202 4.223 341,646 +0.01(+0.26%)
Dec 12, 2017 4.191 4.221 4.164 4.213 424,851 +0.02(+0.51%)
Dec 11, 2017 4.154 4.197 4.148 4.191 638,209 +0.05(+1.30%)
Dec 08, 2017 4.164 4.168 4.121 4.137 615,376 -0.01(-0.26%)
Dec 07, 2017 4.175 4.186 4.132 4.148 1,000,729 -0.02(-0.52%)
Dec 06, 2017 4.180 4.180 4.154 4.170 672,830 -0.01(-0.26%)
Dec 05, 2017 4.202 4.202 4.180 4.180 492,128 -0.02(-0.51%)
Dec 04, 2017 4.218 4.218 4.197 4.202 384,275 +0.00(+0.00%)
Dec 01, 2017 4.202 4.207 4.180 4.202 459,604 -0.02(-0.37%)
Nov 30, 2017 4.212 4.223 4.191 4.218 1,265,410 +0.01(+0.13%)
Nov 29, 2017 4.212 4.223 4.202 4.212 595,622 +0.01(+0.13%)
Nov 28, 2017 4.218 4.218 4.196 4.207 414,824 +0.01(+0.13%)
Nov 27, 2017 4.202 4.212 4.191 4.202 578,988 +0.00(+0.00%)
Nov 24, 2017 4.234 4.239 4.202 4.202 366,235 +0.01(+0.13%)
Nov 22, 2017 4.202 4.207 4.186 4.196 372,288 +0.01(+0.25%)
Nov 21, 2017 4.186 4.191 4.170 4.186 413,380 +0.02(+0.51%)
Nov 20, 2017 4.148 4.164 4.135 4.164 489,232 +0.03(+0.77%)
Nov 17, 2017 4.138 4.138 4.111 4.132 534,165 +0.01(+0.13%)
Nov 16, 2017 4.090 4.127 4.084 4.127 639,056 +0.06(+1.57%)
Nov 15, 2017 4.063 4.076 4.026 4.063 1,686,831 -0.03(-0.65%)
Nov 14, 2017 4.143 4.144 4.079 4.090 1,297,673 -0.07(-1.67%)
Nov 13, 2017 4.191 4.196 4.127 4.159 1,204,710 -0.04(-0.89%)
Nov 10, 2017 4.218 4.228 4.196 4.196 423,275 -0.02(-0.51%)
Nov 09, 2017 4.223 4.228 4.191 4.218 753,313 -0.03(-0.63%)
Nov 08, 2017 4.239 4.250 4.223 4.244 390,133 +0.00(+0.00%)
Nov 07, 2017 4.244 4.266 4.234 4.244 487,786 +0.00(+0.00%)
Nov 06, 2017 4.266 4.266 4.228 4.244 793,042 -0.02(-0.50%)
Nov 03, 2017 4.255 4.266 4.255 4.266 366,488 +0.00(+0.00%)
Nov 02, 2017 4.287 4.287 4.255 4.266 526,103 -0.02(-0.37%)
Nov 01, 2017 4.303 4.303 4.266 4.282 531,448 +0.01(+0.14%)
Oct 31, 2017 4.270 4.292 4.265 4.276 390,411 +0.01(+0.25%)
Oct 30, 2017 4.260 4.286 4.255 4.265 580,716 +0.01(+0.12%)
Oct 27, 2017 4.276 4.276 4.239 4.260 504,547 +0.01(+0.12%)
Oct 26, 2017 4.297 4.297 4.244 4.255 423,697 -0.02(-0.37%)
Oct 25, 2017 4.307 4.313 4.247 4.270 788,677 -0.03(-0.74%)
Oct 24, 2017 4.318 4.318 4.292 4.302 615,675 +0.00(+0.00%)
Oct 23, 2017 4.302 4.313 4.286 4.302 589,586 +0.01(+0.25%)
Oct 20, 2017 4.286 4.302 4.276 4.292 634,706 +0.02(+0.50%)
Oct 19, 2017 4.260 4.281 4.249 4.270 368,371 +0.00(+0.00%)
Oct 18, 2017 4.255 4.270 4.239 4.270 640,820 +0.01(+0.25%)
Oct 17, 2017 4.270 4.276 4.249 4.260 542,441 -0.01(-0.25%)
Oct 16, 2017 4.281 4.281 4.255 4.270 510,689 +0.01(+0.12%)
Oct 13, 2017 4.255 4.265 4.244 4.265 305,019 +0.02(+0.37%)
Oct 12, 2017 4.223 4.255 4.223 4.249 430,442 +0.02(+0.50%)
Oct 11, 2017 4.233 4.239 4.217 4.228 877,526 +0.00(+0.00%)
Oct 10, 2017 4.260 4.260 4.223 4.228 1,026,103 -0.02(-0.50%)
Oct 09, 2017 4.249 4.249 4.233 4.249 347,323 +0.01(+0.25%)
Oct 06, 2017 4.260 4.265 4.228 4.239 498,158 -0.01(-0.25%)
Oct 05, 2017 4.255 4.276 4.249 4.249 468,413 -0.01(-0.12%)
Oct 04, 2017 4.270 4.270 4.249 4.255 442,767 -0.01(-0.25%)
Oct 03, 2017 4.260 4.276 4.239 4.265 499,832 +0.01(+0.14%)
Oct 02, 2017 4.265 4.280 4.217 4.259 1,261,228 +0.00(+0.00%)
Sep 29, 2017 4.249 4.275 4.238 4.259 909,633 +0.03(+0.75%)
Sep 28, 2017 4.249 4.259 4.223 4.228 673,633 -0.02(-0.49%)
Sep 27, 2017 4.233 4.249 4.217 4.249 555,181 +0.03(+0.62%)
Sep 26, 2017 4.217 4.249 4.212 4.223 920,204 +0.01(+0.25%)
Sep 25, 2017 4.223 4.254 4.212 4.212 745,801 -0.02(-0.37%)
Sep 22, 2017 4.244 4.254 4.223 4.228 657,686 +0.00(+0.00%)
Sep 21, 2017 4.212 4.244 4.212 4.228 687,209 +0.01(+0.25%)
Sep 20, 2017 4.196 4.228 4.186 4.217 636,031 +0.03(+0.75%)
Sep 19, 2017 4.159 4.196 4.159 4.186 565,037 +0.03(+0.63%)
Sep 18, 2017 4.165 4.186 4.154 4.159 913,888 +0.00(+0.00%)
Sep 15, 2017 4.170 4.170 4.149 4.159 733,634 -0.01(-0.13%)
Sep 14, 2017 4.138 4.191 4.133 4.165 1,178,568 +0.04(+0.89%)
Sep 13, 2017 4.133 4.159 4.128 4.128 688,422 -0.01(-0.25%)
Sep 12, 2017 4.117 4.149 4.107 4.138 713,076 +0.04(+1.03%)
Sep 11, 2017 4.096 4.107 4.086 4.096 795,180 +0.02(+0.52%)
Sep 08, 2017 4.096 4.096 4.075 4.075 529,236 -0.02(-0.51%)
Sep 07, 2017 4.091 4.107 4.081 4.096 388,220 +0.01(+0.26%)
Sep 06, 2017 4.075 4.096 4.070 4.086 404,357 +0.02(+0.39%)
Sep 05, 2017 4.091 4.102 4.060 4.070 473,306 -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.