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

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

5.290 +0.040 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2014 4.548 4.564 4.446 4.493 324,372 -0.01(-0.26%)
Oct 30, 2014 4.469 4.579 4.450 4.505 158,958 +0.05(+1.14%)
Oct 29, 2014 4.465 4.497 4.422 4.454 133,869 -0.01(-0.26%)
Oct 28, 2014 4.434 4.473 4.430 4.465 214,205 +0.07(+1.52%)
Oct 27, 2014 4.399 4.438 4.387 4.399 169,500 -0.05(-1.06%)
Oct 24, 2014 4.438 4.485 4.426 4.446 112,487 +0.00(+0.09%)
Oct 23, 2014 4.462 4.481 4.411 4.442 162,128 +0.02(+0.35%)
Oct 22, 2014 4.418 4.438 4.380 4.426 126,296 +0.02(+0.53%)
Oct 21, 2014 4.371 4.418 4.340 4.403 322,402 +0.03(+0.72%)
Oct 20, 2014 4.371 4.371 4.348 4.371 212,846 -0.02(-0.36%)
Oct 17, 2014 4.473 4.477 4.356 4.387 147,133 -0.04(-0.89%)
Oct 16, 2014 4.328 4.383 4.309 4.426 538,350 +0.05(+1.16%)
Oct 15, 2014 4.352 4.379 4.270 4.375 433,446 +0.00(+0.00%)
Oct 14, 2014 4.344 4.387 4.316 4.375 210,859 +0.02(+0.54%)
Oct 13, 2014 4.387 4.442 4.336 4.352 152,305 -0.02(-0.36%)
Oct 10, 2014 4.442 4.442 4.348 4.367 181,684 -0.09(-2.02%)
Oct 09, 2014 4.497 4.497 4.418 4.458 210,316 -0.04(-0.87%)
Oct 08, 2014 4.442 4.501 4.399 4.497 203,773 +0.06(+1.33%)
Oct 07, 2014 4.469 4.516 4.438 4.438 144,544 -0.04(-0.88%)
Oct 06, 2014 4.481 4.516 4.469 4.477 199,062 +0.05(+1.06%)
Oct 03, 2014 4.473 4.473 4.418 4.430 113,966 +0.00(+0.00%)
Oct 02, 2014 4.450 4.450 4.403 4.430 224,130 -0.03(-0.62%)
Oct 01, 2014 4.520 4.520 4.438 4.458 210,540 -0.17(-3.64%)
Sep 30, 2014 4.658 4.658 4.599 4.626 215,152 +0.01(+0.17%)
Sep 29, 2014 4.634 4.654 4.516 4.618 190,714 -0.06(-1.26%)
Sep 26, 2014 4.697 4.705 4.662 4.677 174,106 +0.00(+0.00%)
Sep 25, 2014 4.763 4.763 4.658 4.677 130,183 -0.10(-2.05%)
Sep 24, 2014 4.744 4.791 4.744 4.775 114,267 +0.05(+1.08%)
Sep 23, 2014 4.791 4.814 4.720 4.724 178,072 -0.07(-1.55%)
Sep 22, 2014 4.861 4.865 4.776 4.799 135,407 -0.05(-1.05%)
Sep 19, 2014 4.889 4.893 4.822 4.850 100,144 -0.01(-0.16%)
Sep 18, 2014 4.885 4.920 4.854 4.858 208,405 +0.01(+0.16%)
Sep 17, 2014 4.854 4.895 4.838 4.850 159,236 -0.03(-0.56%)
Sep 16, 2014 4.834 4.924 4.834 4.877 130,186 +0.05(+1.14%)
Sep 15, 2014 4.861 4.877 4.822 4.822 137,999 -0.04(-0.89%)
Sep 12, 2014 4.924 4.948 4.865 4.865 133,351 -0.08(-1.66%)
Sep 11, 2014 4.979 4.979 4.924 4.948 137,802 -0.03(-0.63%)
Sep 10, 2014 4.936 4.991 4.928 4.979 217,485 +0.04(+0.87%)
Sep 09, 2014 5.010 5.038 4.920 4.936 175,144 -0.06(-1.18%)
Sep 08, 2014 5.026 5.050 4.983 4.995 77,310 -0.06(-1.24%)
Sep 05, 2014 5.030 5.057 5.007 5.057 87,995 +0.04(+0.78%)
Sep 04, 2014 5.050 5.061 4.987 5.018 137,160 -0.01(-0.23%)
Sep 03, 2014 4.991 5.057 4.991 5.030 175,741 +0.07(+1.42%)
Sep 02, 2014 4.995 4.999 4.952 4.959 125,194 -0.04(-0.71%)
Aug 29, 2014 4.983 4.995 4.995 4.995 186,964 -0.01(-0.16%)
Aug 28, 2014 5.014 5.014 4.979 5.003 136,981 -0.05(-1.09%)
Aug 27, 2014 5.026 5.057 5.014 5.057 131,568 +0.05(+1.02%)
Aug 26, 2014 5.073 5.069 5.007 5.007 183,317 -0.06(-1.24%)
Aug 25, 2014 5.014 5.073 5.014 5.069 176,256 +0.06(+1.17%)
Aug 22, 2014 5.022 5.022 4.983 5.010 106,646 +0.00(+0.00%)
Aug 21, 2014 4.983 5.014 4.983 5.010 153,244 +0.02(+0.39%)
Aug 20, 2014 4.991 5.007 4.956 4.991 213,659 +0.02(+0.32%)
Aug 19, 2014 4.967 4.991 4.963 4.975 132,331 +0.03(+0.63%)
Aug 18, 2014 4.963 4.967 4.936 4.944 105,187 +0.02(+0.48%)
Aug 15, 2014 4.952 4.971 4.897 4.920 160,960 +0.01(+0.18%)
Aug 14, 2014 4.936 4.936 4.889 4.912 105,460 -0.00(-0.02%)
Aug 13, 2014 4.920 4.928 4.881 4.912 227,512 +0.02(+0.32%)
Aug 12, 2014 4.861 4.897 4.847 4.897 158,930 +0.04(+0.73%)
Aug 11, 2014 4.865 4.885 4.834 4.861 103,271 +0.02(+0.49%)
Aug 08, 2014 4.814 4.838 4.803 4.838 94,229 +0.04(+0.82%)
Aug 07, 2014 4.846 4.909 4.752 4.799 255,827 -0.04(-0.73%)
Aug 06, 2014 4.830 4.842 4.791 4.834 118,672 -0.02(-0.32%)
Aug 05, 2014 4.877 4.877 4.828 4.850 145,235 -0.04(-0.72%)
Aug 04, 2014 4.865 4.924 4.826 4.885 207,163 +0.01(+0.24%)
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.