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 (%)
Dec 29, 2017 4.571 4.571 4.571 0 +0.03(+0.68%)
Dec 28, 2017 4.520 4.581 4.519 4.540 162,400 +0.02(+0.40%)
Dec 27, 2017 4.527 4.527 4.517 4.522 63,197 -0.01(-0.11%)
Dec 26, 2017 4.512 4.547 4.512 4.527 41,352 -0.02(-0.44%)
Dec 22, 2017 4.482 4.557 4.482 4.547 94,868 +0.06(+1.23%)
Dec 21, 2017 4.527 4.527 4.487 4.492 271,914 -0.03(-0.56%)
Dec 20, 2017 4.512 4.547 4.467 4.517 89,389 +0.03(+0.56%)
Dec 19, 2017 4.497 4.497 4.467 4.492 116,628 -0.02(-0.45%)
Dec 18, 2017 4.492 4.517 4.472 4.512 152,768 +0.05(+1.13%)
Dec 15, 2017 4.492 4.492 4.442 4.462 92,669 -0.01(-0.22%)
Dec 14, 2017 4.411 4.482 4.411 4.472 166,999 +0.04(+0.79%)
Dec 13, 2017 4.421 4.447 4.401 4.437 112,825 +0.04(+0.92%)
Dec 12, 2017 4.386 4.401 4.376 4.396 53,640 -0.01(-0.11%)
Dec 11, 2017 4.396 4.416 4.391 4.401 146,218 +0.01(+0.23%)
Dec 08, 2017 4.437 4.444 4.381 4.391 245,247 -0.02(-0.46%)
Dec 07, 2017 4.371 4.432 4.371 4.411 234,695 +0.02(+0.34%)
Dec 06, 2017 4.386 4.406 4.361 4.396 161,239 -0.02(-0.46%)
Dec 05, 2017 4.406 4.427 4.391 4.416 140,938 +0.02(+0.46%)
Dec 04, 2017 4.452 4.457 4.416 4.396 462,404 -0.01(-0.23%)
Dec 01, 2017 4.437 4.437 4.381 4.406 107,806 +0.00(+0.01%)
Nov 30, 2017 4.497 4.497 4.381 4.406 477,880 -0.09(-2.02%)
Nov 29, 2017 4.527 4.527 4.457 4.497 119,493 -0.04(-0.78%)
Nov 28, 2017 4.542 4.552 4.522 4.532 63,419 +0.01(+0.22%)
Nov 27, 2017 4.552 4.552 4.517 4.522 75,705 -0.04(-0.77%)
Nov 24, 2017 4.552 4.557 4.537 4.557 33,008 +0.02(+0.33%)
Nov 22, 2017 4.547 4.557 4.527 4.542 73,375 +0.02(+0.33%)
Nov 21, 2017 4.537 4.552 4.522 4.527 104,985 +0.00(+0.00%)
Nov 20, 2017 4.522 4.542 4.513 4.527 118,392 +0.00(+0.00%)
Nov 17, 2017 4.487 4.527 4.487 4.527 64,616 +0.03(+0.56%)
Nov 16, 2017 4.522 4.547 4.497 4.502 114,416 -0.01(-0.22%)
Nov 15, 2017 4.462 4.517 4.442 4.512 110,702 -0.01(-0.22%)
Nov 14, 2017 4.542 4.567 4.446 4.522 158,725 -0.05(-0.99%)
Nov 13, 2017 4.532 4.567 4.532 4.567 76,856 +0.01(+0.11%)
Nov 10, 2017 4.547 4.577 4.526 4.562 107,203 +0.06(+1.23%)
Nov 09, 2017 4.608 4.628 4.507 4.507 116,933 -0.11(-2.29%)
Nov 08, 2017 4.703 4.713 4.608 4.613 392,408 -0.10(-2.03%)
Nov 07, 2017 4.733 4.748 4.688 4.708 126,680 -0.05(-0.95%)
Nov 06, 2017 4.753 4.753 4.728 4.753 63,542 +0.01(+0.11%)
Nov 03, 2017 4.753 4.774 4.723 4.748 92,005 -0.01(-0.11%)
Nov 02, 2017 4.779 4.804 4.743 4.753 75,091 -0.02(-0.42%)
Nov 01, 2017 4.784 4.804 4.769 4.774 110,314 -0.01(-0.21%)
Oct 31, 2017 4.794 4.794 4.760 4.784 89,864 +0.01(+0.21%)
Oct 30, 2017 4.748 4.784 4.738 4.774 86,621 +0.02(+0.32%)
Oct 27, 2017 4.748 4.769 4.743 4.759 70,838 +0.01(+0.21%)
Oct 26, 2017 4.779 4.779 4.738 4.748 96,114 -0.03(-0.63%)
Oct 25, 2017 4.779 4.794 4.748 4.779 103,989 +0.00(+0.00%)
Oct 24, 2017 4.779 4.789 4.743 4.779 173,503 +0.01(+0.21%)
Oct 23, 2017 4.784 4.799 4.731 4.769 67,429 -0.02(-0.42%)
Oct 20, 2017 4.774 4.804 4.751 4.789 95,426 +0.05(+1.06%)
Oct 19, 2017 4.769 4.779 4.728 4.738 107,279 -0.04(-0.84%)
Oct 18, 2017 4.769 4.799 4.753 4.779 92,927 +0.02(+0.32%)
Oct 17, 2017 4.774 4.774 4.748 4.764 99,098 -0.01(-0.11%)
Oct 16, 2017 4.779 4.809 4.764 4.769 139,528 +0.01(+0.21%)
Oct 13, 2017 4.769 4.779 4.759 4.759 99,335 +0.02(+0.32%)
Oct 12, 2017 4.738 4.779 4.738 4.743 119,080 +0.02(+0.43%)
Oct 11, 2017 4.718 4.738 4.711 4.723 128,336 +0.03(+0.54%)
Oct 10, 2017 4.693 4.733 4.683 4.698 137,564 +0.05(+1.08%)
Oct 09, 2017 4.723 4.728 4.648 4.648 142,506 -0.06(-1.28%)
Oct 06, 2017 4.728 4.728 4.708 4.708 81,369 -0.01(-0.11%)
Oct 05, 2017 4.733 4.743 4.713 4.713 173,225 +0.00(+0.00%)
Oct 04, 2017 4.723 4.740 4.713 4.713 98,050 -0.01(-0.11%)
Oct 03, 2017 4.738 4.743 4.703 4.718 141,761 +0.01(+0.27%)
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.