Voya Global Advantage and Premium Opportunity Fund (IGA)
9.7200
-0.0600 (-0.61%)
NYSE · Last Trade: Jan 1st, 11:33 PM EST
Historical Prices For Voya Global Advantage and Premium Opportunity Fund (IGA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 9.78 | 9.81 | 9.72 | 9.72 | 45,777 | 9.72 |
| 12/30/2025 | 9.82 | 9.86 | 9.77 | 9.78 | 78,501 | 9.78 |
| 12/29/2025 | 9.89 | 9.89 | 9.84 | 9.86 | 37,295 | 9.78 |
| 12/26/2025 | 9.90 | 9.90 | 9.86 | 9.89 | 35,298 | 9.80 |
| 12/24/2025 | 9.88 | 9.88 | 9.84 | 9.87 | 29,351 | 9.78 |
| 12/23/2025 | 9.84 | 9.87 | 9.81 | 9.85 | 33,078 | 9.77 |
| 12/22/2025 | 9.85 | 9.89 | 9.73 | 9.81 | 59,178 | 9.73 |
| 12/19/2025 | 9.78 | 9.84 | 9.77 | 9.80 | 60,004 | 9.72 |
| 12/18/2025 | 9.76 | 9.84 | 9.73 | 9.76 | 36,890 | 9.68 |
| 12/17/2025 | 9.73 | 9.80 | 9.73 | 9.73 | 47,502 | 9.65 |
| 12/16/2025 | 9.79 | 9.83 | 9.75 | 9.76 | 68,921 | 9.68 |
| 12/15/2025 | 9.83 | 9.88 | 9.76 | 9.83 | 69,405 | 9.75 |
| 12/12/2025 | 9.77 | 9.78 | 9.72 | 9.77 | 44,244 | 9.69 |
| 12/11/2025 | 9.79 | 9.79 | 9.73 | 9.75 | 38,792 | 9.67 |
| 12/10/2025 | 9.72 | 9.78 | 9.69 | 9.78 | 66,630 | 9.70 |
| 12/09/2025 | 9.71 | 9.74 | 9.66 | 9.69 | 38,666 | 9.61 |
| 12/08/2025 | 9.71 | 9.74 | 9.69 | 9.70 | 40,031 | 9.62 |
| 12/05/2025 | 9.71 | 9.73 | 9.65 | 9.71 | 22,553 | 9.63 |
| 12/04/2025 | 9.72 | 9.73 | 9.68 | 9.69 | 28,573 | 9.61 |
| 12/03/2025 | 9.66 | 9.72 | 9.65 | 9.68 | 32,479 | 9.60 |
| 12/02/2025 | 9.70 | 9.70 | 9.61 | 9.65 | 46,351 | 9.57 |
| 12/01/2025 | 9.70 | 9.73 | 9.67 | 9.69 | 39,820 | 9.61 |
| 11/28/2025 | 9.75 | 9.82 | 9.74 | 9.82 | 50,410 | 9.65 |
| 11/26/2025 | 9.71 | 9.75 | 9.68 | 9.74 | 41,611 | 9.57 |
| 11/25/2025 | 9.65 | 9.75 | 9.61 | 9.65 | 50,311 | 9.48 |
| 11/24/2025 | 9.63 | 9.64 | 9.58 | 9.61 | 57,750 | 9.44 |
| 11/21/2025 | 9.47 | 9.58 | 9.47 | 9.54 | 46,963 | 9.38 |
| 11/20/2025 | 9.51 | 9.58 | 9.42 | 9.43 | 71,517 | 9.27 |
| 11/19/2025 | 9.51 | 9.55 | 9.43 | 9.47 | 60,565 | 9.31 |
| 11/18/2025 | 9.45 | 9.64 | 9.41 | 9.47 | 80,368 | 9.31 |
| 11/17/2025 | 9.61 | 9.65 | 9.49 | 9.50 | 88,851 | 9.34 |
| 11/14/2025 | 9.57 | 9.62 | 9.53 | 9.59 | 104,827 | 9.43 |
| 11/13/2025 | 9.64 | 9.67 | 9.56 | 9.58 | 91,157 | 9.42 |
| 11/12/2025 | 9.65 | 9.66 | 9.60 | 9.62 | 96,516 | 9.45 |
| 11/11/2025 | 9.63 | 9.66 | 9.59 | 9.64 | 49,934 | 9.47 |
| 11/10/2025 | 9.56 | 9.65 | 9.53 | 9.60 | 72,403 | 9.43 |
| 11/07/2025 | 9.56 | 9.56 | 9.50 | 9.53 | 74,034 | 9.37 |
| 11/06/2025 | 9.64 | 9.64 | 9.54 | 9.56 | 54,426 | 9.40 |
| 11/05/2025 | 9.62 | 9.64 | 9.52 | 9.60 | 112,070 | 9.43 |
| 11/04/2025 | 9.65 | 9.65 | 9.38 | 9.59 | 77,926 | 9.43 |
| 11/03/2025 | 9.67 | 9.74 | 9.63 | 9.67 | 74,830 | 9.50 |
| 10/31/2025 | 9.72 | 9.80 | 9.70 | 9.73 | 73,074 | 9.48 |
| 10/30/2025 | 9.72 | 9.75 | 9.68 | 9.72 | 46,924 | 9.47 |
| 10/29/2025 | 9.81 | 9.82 | 9.72 | 9.74 | 86,267 | 9.49 |
| 10/28/2025 | 9.90 | 9.91 | 9.78 | 9.83 | 31,289 | 9.58 |
| 10/27/2025 | 9.87 | 9.90 | 9.86 | 9.88 | 42,771 | 9.63 |
| 10/24/2025 | 9.86 | 9.90 | 9.81 | 9.84 | 33,356 | 9.59 |
| 10/23/2025 | 9.86 | 9.90 | 9.82 | 9.86 | 59,601 | 9.61 |
| 10/22/2025 | 9.88 | 9.90 | 9.79 | 9.82 | 27,293 | 9.57 |
| 10/21/2025 | 9.87 | 9.91 | 9.84 | 9.88 | 61,634 | 9.63 |
| 10/20/2025 | 9.89 | 9.95 | 9.85 | 9.88 | 52,866 | 9.63 |
| 10/17/2025 | 9.90 | 9.91 | 9.81 | 9.85 | 72,457 | 9.60 |
| 10/16/2025 | 9.94 | 10.00 | 9.83 | 9.86 | 81,237 | 9.61 |
| 10/15/2025 | 9.88 | 9.95 | 9.82 | 9.94 | 83,487 | 9.68 |
| 10/14/2025 | 9.75 | 9.83 | 9.74 | 9.83 | 102,963 | 9.58 |
| 10/13/2025 | 9.77 | 9.82 | 9.73 | 9.77 | 61,247 | 9.52 |
| 10/10/2025 | 9.97 | 9.97 | 9.70 | 9.77 | 103,584 | 9.52 |
| 10/09/2025 | 10.01 | 10.02 | 9.90 | 9.92 | 61,012 | 9.66 |
| 10/08/2025 | 9.91 | 10.02 | 9.87 | 9.97 | 83,041 | 9.71 |
| 10/07/2025 | 9.84 | 9.91 | 9.83 | 9.85 | 133,582 | 9.60 |
| 10/06/2025 | 9.89 | 9.89 | 9.77 | 9.79 | 46,740 | 9.54 |
| 10/03/2025 | 9.88 | 9.89 | 9.84 | 9.87 | 69,192 | 9.62 |
| 10/02/2025 | 9.87 | 9.89 | 9.79 | 9.83 | 48,709 | 9.58 |