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 (%)
Nov 30, 2016 3.568 3.582 3.545 3.559 123,663 +0.01(+0.26%)
Nov 29, 2016 3.559 3.591 3.548 3.550 96,457 -0.00(-0.13%)
Nov 28, 2016 3.610 3.610 3.568 3.555 139,044 -0.02(-0.64%)
Nov 25, 2016 3.628 3.642 3.578 3.578 69,592 -0.01(-0.39%)
Nov 23, 2016 3.591 3.591 3.591 0 -0.03(-0.76%)
Nov 22, 2016 3.573 3.642 3.564 3.619 278,409 +0.10(+2.75%)
Nov 21, 2016 3.559 3.564 3.491 3.522 137,888 +0.00(+0.13%)
Nov 18, 2016 3.481 3.518 3.435 3.518 71,421 +0.06(+1.73%)
Nov 17, 2016 3.513 3.527 3.435 3.458 148,878 -0.06(-1.57%)
Nov 16, 2016 3.499 3.610 3.499 3.513 188,566 -0.02(-0.52%)
Nov 15, 2016 3.499 3.555 3.499 3.532 90,623 +0.03(+0.79%)
Nov 14, 2016 3.522 3.532 3.481 3.504 104,615 -0.02(-0.52%)
Nov 11, 2016 3.485 3.559 3.476 3.522 91,080 -0.02(-0.65%)
Nov 10, 2016 3.610 3.615 3.519 3.545 103,340 -0.04(-1.16%)
Nov 09, 2016 3.596 3.619 3.532 3.587 116,113 -0.06(-1.77%)
Nov 08, 2016 3.633 3.684 3.597 3.651 89,690 +0.00(+0.00%)
Nov 07, 2016 3.596 3.665 3.596 3.651 131,827 +0.10(+2.72%)
Nov 04, 2016 3.578 3.610 3.553 3.555 58,849 -0.02(-0.51%)
Nov 03, 2016 3.647 3.679 3.550 3.573 65,859 -0.07(-2.02%)
Nov 02, 2016 3.670 3.698 3.633 3.647 230,903 -0.04(-1.00%)
Nov 01, 2016 3.702 3.739 3.661 3.684 79,999 +0.00(+0.02%)
Oct 31, 2016 3.688 3.744 3.674 3.683 105,552 -0.01(-0.27%)
Oct 28, 2016 3.707 3.721 3.661 3.693 164,395 +0.00(+0.12%)
Oct 27, 2016 3.725 3.725 3.665 3.688 97,768 -0.02(-0.50%)
Oct 26, 2016 3.725 3.725 3.671 3.707 140,369 -0.02(-0.50%)
Oct 25, 2016 3.725 3.739 3.703 3.725 150,967 +0.00(+0.12%)
Oct 24, 2016 3.698 3.753 3.698 3.721 143,596 +0.04(+1.00%)
Oct 21, 2016 3.679 3.684 3.647 3.684 84,714 +0.01(+0.38%)
Oct 20, 2016 3.674 3.679 3.661 3.670 95,362 -0.01(-0.25%)
Oct 19, 2016 3.684 3.684 3.670 3.679 157,903 +0.02(+0.50%)
Oct 18, 2016 3.674 3.679 3.656 3.661 179,680 +0.05(+1.28%)
Oct 17, 2016 3.628 3.642 3.610 3.615 175,210 -0.03(-0.76%)
Oct 14, 2016 3.633 3.656 3.628 3.642 108,001 +0.01(+0.38%)
Oct 13, 2016 3.642 3.642 3.592 3.628 187,627 -0.03(-0.76%)
Oct 12, 2016 3.624 3.693 3.615 3.656 737,130 +0.03(+0.76%)
Oct 11, 2016 3.688 3.688 3.624 3.628 161,827 -0.08(-2.11%)
Oct 10, 2016 3.674 3.730 3.670 3.707 283,116 +0.05(+1.26%)
Oct 07, 2016 3.679 3.688 3.647 3.661 70,740 -0.02(-0.50%)
Oct 06, 2016 3.656 3.679 3.647 3.679 131,285 +0.03(+0.76%)
Oct 05, 2016 3.665 3.670 3.642 3.651 179,782 +0.00(+0.13%)
Oct 04, 2016 3.665 3.665 3.619 3.647 132,170 -0.02(-0.50%)
Oct 03, 2016 3.670 3.670 3.605 3.665 456,467 -0.00(-0.13%)
Sep 30, 2016 3.616 3.692 3.616 3.670 136,451 +0.06(+1.59%)
Sep 29, 2016 3.643 3.665 3.603 3.612 137,757 -0.04(-1.08%)
Sep 28, 2016 3.670 3.674 3.634 3.652 282,756 +0.02(+0.49%)
Sep 27, 2016 3.612 3.643 3.612 3.634 249,035 +0.02(+0.62%)
Sep 26, 2016 3.630 3.630 3.604 3.612 156,831 -0.04(-1.11%)
Sep 23, 2016 3.652 3.661 3.634 3.652 154,229 -0.01(-0.37%)
Sep 22, 2016 3.670 3.683 3.652 3.665 297,498 +0.02(+0.62%)
Sep 21, 2016 3.603 3.645 3.585 3.643 174,129 +0.09(+2.39%)
Sep 20, 2016 3.562 3.598 3.544 3.558 218,026 +0.01(+0.38%)
Sep 19, 2016 3.562 3.591 3.544 3.544 240,767 +0.01(+0.38%)
Sep 16, 2016 3.562 3.643 3.518 3.531 91,269 -0.01(-0.38%)
Sep 15, 2016 3.549 3.566 3.540 3.544 424,206 +0.01(+0.38%)
Sep 14, 2016 3.544 3.567 3.522 3.531 150,234 -0.00(-0.13%)
Sep 13, 2016 3.607 3.607 3.526 3.535 209,969 -0.10(-2.71%)
Sep 12, 2016 3.616 3.643 3.585 3.634 303,437 +0.00(+0.12%)
Sep 09, 2016 3.697 3.706 3.621 3.630 140,578 -0.09(-2.53%)
Sep 08, 2016 3.746 3.746 3.715 3.724 85,879 -0.02(-0.48%)
Sep 07, 2016 3.751 3.751 3.719 3.742 91,934 +0.02(+0.60%)
Sep 06, 2016 3.692 3.728 3.692 3.719 210,034 +0.05(+1.47%)
Sep 02, 2016 3.647 3.665 3.665 3.665 82,795 +0.04(+1.11%)
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.