Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voya Emerging Markets High Dividend Equity Fund (NY: IHD )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2020 4.767 4.767 4.637 4.637 179,950 -0.13(-2.73%)
Jan 30, 2020 4.853 4.853 4.761 4.767 152,313 -0.12(-2.41%)
Jan 29, 2020 4.903 4.922 4.860 4.884 211,008 +0.05(+1.02%)
Jan 28, 2020 4.779 4.835 4.766 4.835 77,632 +0.08(+1.69%)
Jan 27, 2020 4.798 4.810 4.736 4.754 204,841 -0.14(-2.78%)
Jan 24, 2020 4.915 4.934 4.891 4.891 114,851 -0.01(-0.25%)
Jan 23, 2020 4.952 4.955 4.884 4.903 222,574 -0.08(-1.61%)
Jan 22, 2020 5.002 5.014 4.971 4.983 129,662 -0.01(-0.12%)
Jan 21, 2020 5.107 5.151 4.977 4.990 208,866 -0.13(-2.54%)
Jan 17, 2020 5.107 5.126 5.101 5.120 144,250 +0.02(+0.36%)
Jan 16, 2020 5.095 5.101 5.082 5.101 166,823 +0.03(+0.61%)
Jan 15, 2020 5.039 5.070 5.039 5.070 171,173 +0.02(+0.37%)
Jan 14, 2020 5.045 5.070 5.027 5.052 156,834 +0.01(+0.25%)
Jan 13, 2020 5.014 5.039 5.014 5.039 196,066 +0.02(+0.49%)
Jan 10, 2020 5.008 5.039 4.999 5.014 162,827 +0.03(+0.62%)
Jan 09, 2020 5.002 5.008 4.977 4.983 175,923 +0.02(+0.37%)
Jan 08, 2020 4.977 4.977 4.933 4.965 111,890 +0.02(+0.50%)
Jan 07, 2020 4.891 4.940 4.891 4.940 71,007 +0.06(+1.14%)
Jan 06, 2020 4.891 4.940 4.884 4.884 130,732 -0.01(-0.13%)
Jan 03, 2020 4.934 4.971 4.891 4.891 175,104 -0.12(-2.35%)
Jan 02, 2020 5.027 5.027 4.965 5.008 95,082 +0.06(+1.25%)
Dec 31, 2019 4.959 4.990 4.940 4.946 87,228 -0.01(-0.25%)
Dec 30, 2019 4.990 5.014 4.959 4.959 65,630 -0.03(-0.62%)
Dec 27, 2019 4.971 4.990 4.959 4.990 106,021 +0.02(+0.49%)
Dec 26, 2019 4.929 4.996 4.905 4.965 148,433 +0.05(+0.99%)
Dec 24, 2019 4.917 4.917 4.887 4.917 99,085 +0.02(+0.37%)
Dec 23, 2019 4.935 4.941 4.875 4.899 162,348 -0.02(-0.37%)
Dec 20, 2019 4.947 4.947 4.911 4.917 85,048 +0.01(+0.12%)
Dec 19, 2019 4.917 4.929 4.898 4.911 147,289 +0.01(+0.25%)
Dec 18, 2019 4.893 4.911 4.879 4.899 152,112 +0.01(+0.25%)
Dec 17, 2019 4.844 4.899 4.844 4.887 215,631 +0.05(+1.00%)
Dec 16, 2019 4.808 4.838 4.796 4.838 265,240 +0.08(+1.65%)
Dec 13, 2019 4.699 4.783 4.663 4.760 267,200 +0.07(+1.42%)
Dec 12, 2019 4.620 4.693 4.611 4.693 105,673 +0.10(+2.11%)
Dec 11, 2019 4.523 4.620 4.510 4.596 131,955 +0.09(+2.02%)
Dec 10, 2019 4.493 4.529 4.493 4.505 157,222 -0.05(-1.06%)
Dec 09, 2019 4.566 4.596 4.545 4.554 102,641 -0.01(-0.27%)
Dec 06, 2019 4.499 4.566 4.487 4.566 66,057 +0.10(+2.17%)
Dec 05, 2019 4.590 4.598 4.451 4.469 187,147 -0.12(-2.64%)
Dec 04, 2019 4.572 4.608 4.542 4.590 164,870 +0.05(+1.07%)
Dec 03, 2019 4.548 4.548 4.475 4.542 80,756 -0.01(-0.13%)
Dec 02, 2019 4.572 4.578 4.542 4.548 52,606 -0.04(-0.79%)
Nov 29, 2019 4.554 4.584 4.529 4.584 51,029 -0.01(-0.26%)
Nov 27, 2019 4.554 4.620 4.554 4.596 116,260 +0.05(+1.20%)
Nov 26, 2019 4.529 4.572 4.499 4.542 98,989 +0.00(+0.00%)
Nov 25, 2019 4.511 4.542 4.490 4.542 273,408 +0.06(+1.35%)
Nov 22, 2019 4.517 4.517 4.481 4.481 68,203 -0.02(-0.54%)
Nov 21, 2019 4.505 4.505 4.484 4.505 135,887 +0.01(+0.13%)
Nov 20, 2019 4.481 4.499 4.472 4.499 44,631 +0.02(+0.41%)
Nov 19, 2019 4.469 4.499 4.439 4.481 105,735 +0.05(+1.09%)
Nov 18, 2019 4.463 4.463 4.433 4.433 79,308 -0.03(-0.68%)
Nov 15, 2019 4.451 4.463 4.445 4.463 63,084 +0.01(+0.14%)
Nov 14, 2019 4.420 4.457 4.420 4.457 91,003 +0.04(+0.82%)
Nov 13, 2019 4.469 4.469 4.414 4.420 129,828 -0.05(-1.08%)
Nov 12, 2019 4.463 4.481 4.457 4.469 41,799 -0.01(-0.14%)
Nov 11, 2019 4.451 4.493 4.451 4.475 218,615 -0.05(-1.07%)
Nov 08, 2019 4.523 4.536 4.505 4.523 50,863 -0.01(-0.27%)
Nov 07, 2019 4.560 4.578 4.535 4.535 111,789 -0.01(-0.13%)
Nov 06, 2019 4.529 4.560 4.505 4.542 86,130 +0.02(+0.40%)
Nov 05, 2019 4.542 4.551 4.493 4.523 108,422 +0.02(+0.54%)
Nov 04, 2019 4.529 4.535 4.481 4.499 70,117 +0.04(+0.95%)
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.