Skip to main content

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

Historical Prices

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.