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 4.256 4.256 4.256 0 -0.01(-0.13%)
Aug 30, 2018 4.250 4.279 4.250 4.262 520,411 -0.01(-0.13%)
Aug 29, 2018 4.239 4.273 4.233 4.268 471,369 +0.02(+0.40%)
Aug 28, 2018 4.245 4.268 4.205 4.250 1,060,654 +0.01(+0.27%)
Aug 27, 2018 4.348 4.348 4.199 4.239 3,026,977 -0.09(-2.12%)
Aug 24, 2018 4.331 4.348 4.314 4.331 276,143 +0.02(+0.40%)
Aug 23, 2018 4.319 4.337 4.308 4.314 309,803 -0.02(-0.40%)
Aug 22, 2018 4.325 4.342 4.325 4.331 333,430 +0.01(+0.27%)
Aug 21, 2018 4.319 4.325 4.313 4.319 236,130 +0.00(+0.00%)
Aug 20, 2018 4.319 4.325 4.314 4.319 248,418 +0.01(+0.13%)
Aug 17, 2018 4.273 4.319 4.256 4.314 470,872 +0.06(+1.48%)
Aug 16, 2018 4.245 4.291 4.239 4.250 472,079 +0.01(+0.27%)
Aug 15, 2018 4.268 4.268 4.216 4.239 466,465 -0.01(-0.27%)
Aug 14, 2018 4.262 4.262 4.239 4.250 349,714 -0.01(-0.27%)
Aug 13, 2018 4.285 4.296 4.250 4.262 342,337 -0.02(-0.54%)
Aug 10, 2018 4.319 4.319 4.273 4.285 274,051 -0.04(-0.93%)
Aug 09, 2018 4.314 4.325 4.308 4.325 349,240 +0.02(+0.40%)
Aug 08, 2018 4.308 4.308 4.296 4.308 277,433 +0.02(+0.40%)
Aug 07, 2018 4.308 4.308 4.285 4.291 389,877 -0.01(-0.13%)
Aug 06, 2018 4.285 4.302 4.273 4.296 422,124 +0.00(+0.00%)
Aug 03, 2018 4.348 4.365 4.268 4.296 928,670 -0.06(-1.45%)
Aug 02, 2018 4.348 4.365 4.342 4.359 248,962 -0.02(-0.39%)
Aug 01, 2018 4.382 4.388 4.359 4.377 536,482 -0.01(-0.12%)
Jul 31, 2018 4.376 4.402 4.370 4.382 431,623 +0.00(+0.00%)
Jul 30, 2018 4.359 4.382 4.342 4.382 575,616 +0.05(+1.05%)
Jul 27, 2018 4.325 4.359 4.308 4.336 443,002 +0.01(+0.13%)
Jul 26, 2018 4.302 4.331 4.302 4.331 333,757 +0.02(+0.40%)
Jul 25, 2018 4.296 4.325 4.279 4.314 378,403 +0.01(+0.26%)
Jul 24, 2018 4.285 4.319 4.285 4.302 280,927 +0.02(+0.53%)
Jul 23, 2018 4.257 4.279 4.245 4.279 442,778 +0.02(+0.40%)
Jul 20, 2018 4.245 4.265 4.245 4.262 243,127 +0.02(+0.40%)
Jul 19, 2018 4.234 4.262 4.226 4.245 382,417 +0.01(+0.27%)
Jul 18, 2018 4.211 4.251 4.211 4.234 551,160 +0.01(+0.27%)
Jul 17, 2018 4.194 4.223 4.188 4.223 475,906 +0.04(+0.95%)
Jul 16, 2018 4.205 4.205 4.183 4.183 362,246 +0.00(+0.00%)
Jul 13, 2018 4.188 4.188 4.171 4.183 496,130 +0.00(+0.00%)
Jul 12, 2018 4.194 4.211 4.183 4.183 284,605 +0.00(+0.00%)
Jul 11, 2018 4.183 4.208 4.166 4.183 325,804 -0.01(-0.14%)
Jul 10, 2018 4.183 4.205 4.183 4.188 305,782 +0.01(+0.27%)
Jul 09, 2018 4.188 4.188 4.177 4.177 371,157 +0.00(+0.00%)
Jul 06, 2018 4.143 4.188 4.143 4.177 454,144 +0.02(+0.55%)
Jul 05, 2018 4.171 4.188 4.154 4.154 793,045 +0.01(+0.14%)
Jul 03, 2018 4.149 4.149 4.149 0 +0.01(+0.14%)
Jul 02, 2018 4.143 4.154 4.131 4.143 310,115 -0.01(-0.12%)
Jun 29, 2018 4.165 4.165 4.148 4.148 474,958 +0.02(+0.41%)
Jun 28, 2018 4.142 4.142 4.108 4.131 1,018,310 +0.01(+0.27%)
Jun 27, 2018 4.131 4.165 4.120 4.120 480,130 -0.01(-0.27%)
Jun 26, 2018 4.142 4.154 4.125 4.131 483,717 +0.00(+0.00%)
Jun 25, 2018 4.148 4.154 4.125 4.131 711,191 -0.02(-0.41%)
Jun 22, 2018 4.154 4.154 4.120 4.148 276,928 +0.02(+0.41%)
Jun 21, 2018 4.125 4.137 4.114 4.131 365,763 +0.01(+0.27%)
Jun 20, 2018 4.125 4.142 4.114 4.120 337,378 +0.01(+0.14%)
Jun 19, 2018 4.103 4.120 4.103 4.114 332,328 -0.02(-0.41%)
Jun 18, 2018 4.108 4.137 4.108 4.131 564,429 +0.00(+0.00%)
Jun 15, 2018 4.142 4.114 4.131 546,699 +0.02(+0.41%)
Jun 14, 2018 4.120 4.142 4.114 4.114 647,700 -0.02(-0.55%)
Jun 13, 2018 4.159 4.182 4.131 4.137 854,076 -0.02(-0.54%)
Jun 12, 2018 4.131 4.159 4.125 4.159 541,665 +0.05(+1.10%)
Jun 11, 2018 4.103 4.131 4.097 4.114 445,001 +0.01(+0.28%)
Jun 08, 2018 4.103 4.114 4.092 4.103 319,995 -0.01(-0.14%)
Jun 07, 2018 4.103 4.114 4.092 4.108 384,335 +0.01(+0.14%)
Jun 06, 2018 4.103 4.103 534,233 +0.02(+0.55%)
Jun 05, 2018 4.063 4.080 4.052 4.080 568,219 +0.02(+0.56%)
Jun 04, 2018 4.092 4.092 4.058 4.058 539,313 -0.02(-0.55%)
Jun 01, 2018 4.063 4.086 4.063 4.080 331,259 +0.03(+0.71%)
May 31, 2018 4.074 4.074 4.046 4.051 514,555 -0.02(-0.55%)
May 30, 2018 4.063 4.079 4.035 4.074 478,479 +0.04(+1.11%)
May 29, 2018 4.085 4.085 4.012 4.029 607,912 -0.06(-1.50%)
May 25, 2018 4.091 4.091 4.091 0 -0.03(-0.68%)
May 24, 2018 4.096 4.124 4.079 4.119 1,880,496 +0.02(+0.55%)
May 23, 2018 4.096 4.102 4.068 4.096 428,564 -0.01(-0.14%)
May 22, 2018 4.096 4.110 4.091 4.102 456,152 +0.01(+0.27%)
May 21, 2018 4.096 4.097 4.074 4.091 374,280 +0.02(+0.55%)
May 18, 2018 4.091 4.091 4.051 4.068 602,496 -0.01(-0.14%)
May 17, 2018 4.085 4.102 4.068 4.074 455,612 -0.02(-0.55%)
May 16, 2018 4.107 4.124 4.091 4.096 432,202 -0.02(-0.41%)
May 15, 2018 4.096 4.119 4.085 4.113 501,437 +0.01(+0.27%)
May 14, 2018 4.096 4.130 4.096 4.102 348,463 +0.01(+0.14%)
May 11, 2018 4.096 4.113 4.091 4.096 355,790 +0.01(+0.14%)
May 10, 2018 4.068 4.091 4.052 4.091 380,349 +0.04(+0.97%)
May 09, 2018 4.040 4.057 4.040 4.051 347,475 +0.01(+0.28%)
May 08, 2018 4.057 4.057 4.029 4.040 459,701 -0.01(-0.14%)
May 07, 2018 4.051 4.057 4.031 4.046 600,862 +0.00(+0.00%)
May 04, 2018 4.012 4.051 4.012 4.046 438,008 +0.03(+0.70%)
May 03, 2018 4.057 4.057 3.993 4.018 678,235 -0.03(-0.83%)
May 02, 2018 4.063 4.079 4.046 4.051 269,474 -0.01(-0.28%)
May 01, 2018 4.079 4.091 4.051 4.063 786,233 -0.03(-0.81%)
Apr 30, 2018 4.090 4.101 4.079 4.096 636,569 +0.01(+0.14%)
Apr 27, 2018 4.101 4.101 4.068 4.090 405,916 +0.00(+0.00%)
Apr 26, 2018 4.068 4.090 4.062 4.090 434,431 +0.03(+0.68%)
Apr 25, 2018 4.046 4.062 4.018 4.062 660,489 +0.01(+0.27%)
Apr 24, 2018 4.062 4.073 4.026 4.051 349,403 +0.01(+0.14%)
Apr 23, 2018 4.068 4.068 4.040 4.046 503,545 +0.01(+0.14%)
Apr 20, 2018 4.073 4.073 4.040 4.040 358,209 -0.03(-0.68%)
Apr 19, 2018 4.073 4.079 4.046 4.068 543,248 -0.01(-0.14%)
Apr 18, 2018 4.085 4.085 4.068 4.073 441,763 +0.00(+0.00%)
Apr 17, 2018 4.085 4.096 4.062 4.073 983,371 +0.02(+0.41%)
Apr 16, 2018 4.046 4.068 4.035 4.057 804,923 +0.03(+0.69%)
Apr 13, 2018 4.046 4.048 4.018 4.029 361,380 +0.00(+0.00%)
Apr 12, 2018 4.029 4.046 4.012 4.029 443,526 +0.02(+0.41%)
Apr 11, 2018 4.007 4.035 4.001 4.012 603,342 +0.00(+0.00%)
Apr 10, 2018 3.979 4.035 3.979 4.012 773,633 +0.06(+1.40%)
Apr 09, 2018 3.962 4.046 3.951 3.957 1,071,549 +0.01(+0.14%)
Apr 06, 2018 4.007 4.018 3.929 3.951 959,829 -0.06(-1.38%)
Apr 05, 2018 3.990 4.012 3.979 4.007 640,193 +0.03(+0.70%)
Apr 04, 2018 3.929 3.985 3.907 3.979 781,862 +0.03(+0.70%)
Apr 03, 2018 3.957 3.979 3.929 3.951 808,916 +0.00(+0.00%)
Apr 02, 2018 4.040 4.051 3.924 3.951 830,535 -0.07(-1.64%)
Mar 29, 2018 4.017 4.017 4.017 0 +0.04(+0.97%)
Mar 28, 2018 3.957 3.993 3.951 3.979 685,216 +0.03(+0.84%)
Mar 27, 2018 3.979 4.006 3.929 3.946 751,076 -0.01(-0.28%)
Mar 26, 2018 3.951 3.978 3.929 3.957 813,588 +0.03(+0.84%)
Mar 23, 2018 4.012 4.012 3.918 3.924 715,182 -0.08(-1.93%)
Mar 22, 2018 4.023 4.039 4.001 4.001 410,060 -0.04(-1.09%)
Mar 21, 2018 4.050 4.067 4.039 4.045 504,854 -0.01(-0.27%)
Mar 20, 2018 4.061 4.072 4.056 4.056 505,021 -0.01(-0.14%)
Mar 19, 2018 4.078 4.078 4.036 4.061 585,329 -0.01(-0.27%)
Mar 16, 2018 4.089 4.100 4.072 4.072 1,332,212 -0.02(-0.40%)
Mar 15, 2018 4.083 4.105 4.072 4.089 462,917 +0.02(+0.41%)
Mar 14, 2018 4.116 4.122 4.072 4.072 495,219 -0.04(-0.94%)
Mar 13, 2018 4.160 4.160 4.099 4.111 721,730 -0.03(-0.66%)
Mar 12, 2018 4.138 4.149 4.131 4.138 429,541 +0.01(+0.27%)
Mar 09, 2018 4.138 4.144 4.116 4.127 843,070 +0.02(+0.40%)
Mar 08, 2018 4.094 4.116 4.094 4.111 376,647 +0.03(+0.81%)
Mar 07, 2018 4.061 4.078 395,147 -0.01(-0.27%)
Mar 06, 2018 4.100 4.111 4.078 4.089 375,263 +0.01(+0.27%)
Mar 05, 2018 4.039 4.086 4.023 4.078 715,218 +0.02(+0.54%)
Mar 02, 2018 4.023 4.061 4.017 4.056 462,283 +0.02(+0.41%)
Mar 01, 2018 4.094 4.122 4.039 4.039 1,339,308 -0.09(-2.12%)
Feb 28, 2018 4.171 4.176 4.121 4.127 671,755 -0.03(-0.79%)
Feb 27, 2018 4.176 4.198 4.154 4.160 411,212 -0.02(-0.39%)
Feb 26, 2018 4.171 4.198 4.160 4.176 659,850 +0.02(+0.53%)
Feb 23, 2018 4.127 4.160 4.122 4.154 407,316 +0.04(+0.93%)
Feb 22, 2018 4.149 4.149 4.116 4.116 430,432 -0.01(-0.26%)
Feb 21, 2018 4.116 4.176 4.112 4.127 619,748 +0.01(+0.27%)
Feb 20, 2018 4.182 4.182 4.116 4.116 528,432 -0.07(-1.70%)
Feb 16, 2018 4.187 4.187 4.187 0 +0.02(+0.39%)
Feb 15, 2018 4.160 4.171 4.127 4.171 692,638 +0.04(+1.06%)
Feb 14, 2018 4.051 4.132 4.042 4.127 482,666 +0.07(+1.61%)
Feb 13, 2018 4.040 4.072 4.029 4.061 377,418 +0.02(+0.40%)
Feb 12, 2018 4.023 4.072 4.018 4.045 549,639 +0.04(+1.09%)
Feb 09, 2018 4.029 4.029 3.898 4.001 1,039,459 +0.01(+0.14%)
Feb 08, 2018 4.111 4.111 3.990 3.996 925,899 -0.11(-2.66%)
Feb 07, 2018 4.061 4.143 4.061 4.105 726,112 +0.03(+0.80%)
Feb 06, 2018 3.919 4.100 3.854 4.072 1,283,627 +0.11(+2.90%)
Feb 05, 2018 4.149 4.158 3.821 3.958 1,390,969 -0.21(-5.11%)
Feb 02, 2018 4.252 4.252 4.171 4.171 1,009,402 -0.10(-2.30%)
Feb 01, 2018 4.274 4.285 4.258 4.269 694,388 -0.02(-0.37%)
Jan 31, 2018 4.301 4.301 4.268 4.285 771,435 -0.01(-0.13%)
Jan 30, 2018 4.350 4.350 4.263 4.290 1,456,387 -0.09(-1.98%)
Jan 29, 2018 4.355 4.388 4.344 4.377 676,180 +0.00(+0.00%)
Jan 26, 2018 4.398 4.404 4.366 4.377 694,938 -0.01(-0.25%)
Jan 25, 2018 4.398 4.409 4.384 4.388 488,472 -0.01(-0.25%)
Jan 24, 2018 4.388 4.398 4.377 4.398 554,195 +0.02(+0.37%)
Jan 23, 2018 4.361 4.388 4.344 4.382 534,868 +0.02(+0.50%)
Jan 22, 2018 4.333 4.361 4.328 4.361 598,751 +0.03(+0.62%)
Jan 19, 2018 4.306 4.344 4.296 4.333 565,761 +0.03(+0.63%)
Jan 18, 2018 4.317 4.323 4.301 4.306 455,292 -0.02(-0.50%)
Jan 17, 2018 4.344 4.344 4.290 4.328 1,251,213 -0.01(-0.13%)
Jan 16, 2018 4.344 4.350 4.319 4.333 667,662 +0.00(+0.00%)
Jan 12, 2018 4.333 4.333 4.333 0 +0.01(+0.13%)
Jan 11, 2018 4.306 4.328 4.300 4.328 522,093 +0.03(+0.63%)
Jan 10, 2018 4.296 4.301 4.274 4.301 524,011 +0.01(+0.13%)
Jan 09, 2018 4.290 4.301 4.268 4.296 632,767 +0.01(+0.25%)
Jan 08, 2018 4.285 4.285 4.263 4.285 499,462 +0.01(+0.13%)
Jan 05, 2018 4.274 4.279 4.252 4.279 552,945 +0.01(+0.13%)
Jan 04, 2018 4.241 4.274 4.231 4.274 625,253 +0.04(+1.02%)
Jan 03, 2018 4.214 4.241 4.214 4.231 560,900 +0.01(+0.13%)
Jan 02, 2018 4.220 4.225 4.203 4.225 596,421 +0.03(+0.65%)
Dec 29, 2017 4.198 4.198 4.198 0 -0.01(-0.26%)
Dec 28, 2017 4.203 4.225 4.203 4.209 804,518 -0.00(-0.12%)
Dec 27, 2017 4.203 4.230 4.203 4.214 552,745 +0.01(+0.13%)
Dec 26, 2017 4.235 4.251 4.198 4.208 597,712 -0.04(-1.01%)
Dec 22, 2017 4.230 4.257 4.230 4.251 518,778 +0.03(+0.64%)
Dec 21, 2017 4.230 4.235 4.219 4.224 614,228 +0.00(+0.00%)
Dec 20, 2017 4.230 4.235 4.214 4.224 482,540 -0.01(-0.13%)
Dec 19, 2017 4.208 4.230 4.203 4.230 596,541 +0.02(+0.38%)
Dec 18, 2017 4.235 4.251 4.208 4.214 876,498 -0.02(-0.38%)
Dec 15, 2017 4.257 4.269 4.192 4.230 1,125,254 -0.03(-0.63%)
Dec 14, 2017 4.230 4.267 4.203 4.257 961,456 +0.03(+0.76%)
Dec 13, 2017 4.219 4.224 4.204 4.224 341,563 +0.01(+0.26%)
Dec 12, 2017 4.192 4.222 4.165 4.214 424,748 +0.02(+0.51%)
Dec 11, 2017 4.155 4.198 4.149 4.192 638,055 +0.05(+1.30%)
Dec 08, 2017 4.165 4.169 4.122 4.138 615,227 -0.01(-0.26%)
Dec 07, 2017 4.176 4.187 4.133 4.149 1,000,487 -0.02(-0.52%)
Dec 06, 2017 4.181 4.181 4.155 4.171 672,667 -0.01(-0.26%)
Dec 05, 2017 4.203 4.203 4.181 4.181 492,008 -0.02(-0.51%)
Dec 04, 2017 4.219 4.219 4.198 4.203 384,182 +0.00(+0.00%)
Dec 01, 2017 4.203 4.208 4.181 4.203 459,493 -0.02(-0.37%)
Nov 30, 2017 4.213 4.224 4.192 4.219 1,265,104 +0.01(+0.13%)
Nov 29, 2017 4.213 4.224 4.203 4.213 595,477 +0.01(+0.13%)
Nov 28, 2017 4.219 4.219 4.197 4.208 414,723 +0.01(+0.13%)
Nov 27, 2017 4.203 4.213 4.192 4.203 578,848 +0.00(+0.00%)
Nov 24, 2017 4.235 4.240 4.203 4.203 366,146 +0.01(+0.13%)
Nov 22, 2017 4.203 4.208 4.187 4.197 372,197 +0.01(+0.25%)
Nov 21, 2017 4.187 4.192 4.171 4.187 413,279 +0.02(+0.51%)
Nov 20, 2017 4.149 4.165 4.136 4.165 489,114 +0.03(+0.77%)
Nov 17, 2017 4.139 4.139 4.112 4.133 534,036 +0.01(+0.13%)
Nov 16, 2017 4.091 4.128 4.085 4.128 638,901 +0.06(+1.57%)
Nov 15, 2017 4.064 4.077 4.027 4.064 1,686,422 -0.03(-0.65%)
Nov 14, 2017 4.144 4.145 4.080 4.091 1,297,358 -0.07(-1.67%)
Nov 13, 2017 4.192 4.197 4.128 4.160 1,204,418 -0.04(-0.89%)
Nov 10, 2017 4.219 4.229 4.197 4.197 423,172 -0.02(-0.51%)
Nov 09, 2017 4.224 4.229 4.192 4.219 753,131 -0.03(-0.63%)
Nov 08, 2017 4.240 4.251 4.224 4.245 390,038 +0.00(+0.00%)
Nov 07, 2017 4.245 4.267 4.235 4.245 487,668 +0.00(+0.00%)
Nov 06, 2017 4.267 4.267 4.229 4.245 792,850 -0.02(-0.50%)
Nov 03, 2017 4.256 4.267 4.256 4.267 366,400 +0.00(+0.00%)
Nov 02, 2017 4.288 4.288 4.256 4.267 525,975 -0.02(-0.37%)
Nov 01, 2017 4.304 4.304 4.267 4.283 531,319 +0.01(+0.14%)
Oct 31, 2017 4.271 4.293 4.266 4.277 390,317 +0.01(+0.25%)
Oct 30, 2017 4.261 4.287 4.256 4.266 580,575 +0.01(+0.12%)
Oct 27, 2017 4.277 4.277 4.240 4.261 504,425 +0.01(+0.12%)
Oct 26, 2017 4.298 4.298 4.245 4.256 423,595 -0.02(-0.37%)
Oct 25, 2017 4.308 4.314 4.248 4.271 788,486 -0.03(-0.74%)
Oct 24, 2017 4.319 4.319 4.293 4.303 615,526 +0.00(+0.00%)
Oct 23, 2017 4.303 4.314 4.287 4.303 589,444 +0.01(+0.25%)
Oct 20, 2017 4.287 4.303 4.277 4.293 634,553 +0.02(+0.50%)
Oct 19, 2017 4.261 4.282 4.250 4.271 368,282 +0.00(+0.00%)
Oct 18, 2017 4.256 4.271 4.240 4.271 640,665 +0.01(+0.25%)
Oct 17, 2017 4.271 4.277 4.250 4.261 542,309 -0.01(-0.25%)
Oct 16, 2017 4.282 4.282 4.256 4.271 510,565 +0.01(+0.12%)
Oct 13, 2017 4.256 4.266 4.245 4.266 304,945 +0.02(+0.37%)
Oct 12, 2017 4.224 4.256 4.224 4.250 430,338 +0.02(+0.50%)
Oct 11, 2017 4.234 4.240 4.218 4.229 877,313 +0.00(+0.00%)
Oct 10, 2017 4.261 4.261 4.224 4.229 1,025,854 -0.02(-0.50%)
Oct 09, 2017 4.250 4.250 4.234 4.250 347,239 +0.01(+0.25%)
Oct 06, 2017 4.261 4.266 4.229 4.240 498,037 -0.01(-0.25%)
Oct 05, 2017 4.256 4.277 4.250 4.250 468,300 -0.01(-0.12%)
Oct 04, 2017 4.271 4.271 4.250 4.256 442,660 -0.01(-0.25%)
Oct 03, 2017 4.261 4.277 4.240 4.266 499,711 +0.01(+0.14%)
Oct 02, 2017 4.266 4.281 4.218 4.260 1,260,922 +0.00(+0.00%)
Sep 29, 2017 4.250 4.276 4.239 4.260 909,412 +0.03(+0.75%)
Sep 28, 2017 4.250 4.260 4.224 4.229 673,469 -0.02(-0.49%)
Sep 27, 2017 4.234 4.250 4.218 4.250 555,047 +0.03(+0.62%)
Sep 26, 2017 4.218 4.250 4.213 4.224 919,981 +0.01(+0.25%)
Sep 25, 2017 4.224 4.255 4.213 4.213 745,620 -0.02(-0.37%)
Sep 22, 2017 4.245 4.255 4.224 4.229 657,526 +0.00(+0.00%)
Sep 21, 2017 4.213 4.245 4.213 4.229 687,042 +0.01(+0.25%)
Sep 20, 2017 4.197 4.229 4.187 4.218 635,877 +0.03(+0.75%)
Sep 19, 2017 4.160 4.197 4.160 4.187 564,900 +0.03(+0.63%)
Sep 18, 2017 4.166 4.187 4.155 4.160 913,667 +0.00(+0.00%)
Sep 15, 2017 4.171 4.171 4.150 4.160 733,456 -0.01(-0.13%)
Sep 14, 2017 4.139 4.192 4.134 4.166 1,178,282 +0.04(+0.89%)
Sep 13, 2017 4.134 4.160 4.129 4.129 688,255 -0.01(-0.25%)
Sep 12, 2017 4.118 4.150 4.108 4.139 712,903 +0.04(+1.03%)
Sep 11, 2017 4.097 4.108 4.087 4.097 794,987 +0.02(+0.52%)
Sep 08, 2017 4.097 4.097 4.076 4.076 529,108 -0.02(-0.51%)
Sep 07, 2017 4.092 4.108 4.082 4.097 388,126 +0.01(+0.26%)
Sep 06, 2017 4.076 4.097 4.071 4.087 404,259 +0.02(+0.39%)
Sep 05, 2017 4.092 4.103 4.061 4.071 473,191 -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.