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

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

5.250 -0.050 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2020 4.104 4.135 4.000 4.098 493,174 -0.11(-2.62%)
Feb 27, 2020 4.349 4.359 4.202 4.208 265,277 -0.18(-4.05%)
Feb 26, 2020 4.417 4.513 4.380 4.386 183,817 -0.02(-0.56%)
Feb 25, 2020 4.625 4.625 4.410 4.410 241,625 -0.19(-4.13%)
Feb 24, 2020 4.600 4.637 4.557 4.600 152,851 -0.07(-1.44%)
Feb 21, 2020 4.692 4.698 4.662 4.668 87,664 -0.05(-1.04%)
Feb 20, 2020 4.698 4.717 4.649 4.717 98,993 -0.02(-0.39%)
Feb 19, 2020 4.735 4.760 4.729 4.735 58,015 +0.03(+0.65%)
Feb 18, 2020 4.809 4.809 4.704 4.704 115,612 -0.14(-2.91%)
Feb 14, 2020 4.784 4.845 4.784 4.845 113,784 +0.06(+1.28%)
Feb 13, 2020 4.735 4.790 4.730 4.784 95,258 +0.01(+0.13%)
Feb 12, 2020 4.711 4.778 4.711 4.778 63,342 +0.07(+1.56%)
Feb 11, 2020 4.747 4.765 4.698 4.704 102,162 +0.01(+0.26%)
Feb 10, 2020 4.704 4.735 4.680 4.692 114,540 -0.01(-0.13%)
Feb 07, 2020 4.766 4.766 4.698 4.698 149,046 -0.05(-1.03%)
Feb 06, 2020 4.698 4.747 4.692 4.747 154,478 +0.06(+1.17%)
Feb 05, 2020 4.698 4.698 4.662 4.692 96,935 +0.07(+1.46%)
Feb 04, 2020 4.668 4.686 4.625 4.625 127,952 +0.06(+1.34%)
Feb 03, 2020 4.588 4.625 4.564 4.564 106,201 -0.02(-0.53%)
Jan 31, 2020 4.717 4.717 4.588 4.588 181,858 -0.13(-2.73%)
Jan 30, 2020 4.802 4.802 4.711 4.717 153,928 -0.12(-2.41%)
Jan 29, 2020 4.851 4.870 4.809 4.833 213,246 +0.05(+1.02%)
Jan 28, 2020 4.729 4.784 4.716 4.784 78,455 +0.08(+1.69%)
Jan 27, 2020 4.747 4.760 4.686 4.704 207,013 -0.13(-2.78%)
Jan 24, 2020 4.864 4.882 4.839 4.839 116,069 -0.01(-0.25%)
Jan 23, 2020 4.901 4.903 4.833 4.851 224,935 -0.08(-1.61%)
Jan 22, 2020 4.950 4.962 4.919 4.931 131,038 -0.01(-0.12%)
Jan 21, 2020 5.054 5.097 4.925 4.937 211,082 -0.13(-2.54%)
Jan 17, 2020 5.054 5.072 5.048 5.066 145,781 +0.02(+0.36%)
Jan 16, 2020 5.041 5.048 5.029 5.048 168,593 +0.03(+0.61%)
Jan 15, 2020 4.986 5.017 4.986 5.017 172,989 +0.02(+0.37%)
Jan 14, 2020 4.992 5.017 4.974 4.999 158,498 +0.01(+0.25%)
Jan 13, 2020 4.962 4.986 4.962 4.986 198,146 +0.02(+0.49%)
Jan 10, 2020 4.956 4.986 4.946 4.962 164,554 +0.03(+0.62%)
Jan 09, 2020 4.950 4.956 4.925 4.931 177,789 +0.02(+0.37%)
Jan 08, 2020 4.925 4.925 4.881 4.913 113,077 +0.02(+0.50%)
Jan 07, 2020 4.839 4.888 4.839 4.888 71,760 +0.06(+1.14%)
Jan 06, 2020 4.839 4.888 4.833 4.833 132,118 -0.01(-0.13%)
Jan 03, 2020 4.882 4.919 4.839 4.839 176,961 -0.12(-2.35%)
Jan 02, 2020 4.974 4.974 4.913 4.956 96,091 +0.06(+1.25%)
Dec 31, 2019 4.907 4.937 4.888 4.894 88,154 -0.01(-0.25%)
Dec 30, 2019 4.937 4.962 4.907 4.907 66,326 -0.03(-0.62%)
Dec 27, 2019 4.919 4.937 4.907 4.937 107,146 +0.02(+0.49%)
Dec 26, 2019 4.877 4.943 4.853 4.913 150,007 +0.05(+0.99%)
Dec 24, 2019 4.865 4.865 4.835 4.865 100,136 +0.02(+0.37%)
Dec 23, 2019 4.883 4.889 4.823 4.847 164,070 -0.02(-0.37%)
Dec 20, 2019 4.895 4.895 4.859 4.865 85,950 +0.01(+0.12%)
Dec 19, 2019 4.865 4.877 4.847 4.859 148,851 +0.01(+0.25%)
Dec 18, 2019 4.841 4.859 4.828 4.847 153,726 +0.01(+0.25%)
Dec 17, 2019 4.793 4.847 4.793 4.835 217,918 +0.05(+1.00%)
Dec 16, 2019 4.758 4.787 4.746 4.787 268,054 +0.08(+1.65%)
Dec 13, 2019 4.650 4.732 4.614 4.710 270,035 +0.07(+1.42%)
Dec 12, 2019 4.572 4.644 4.563 4.644 106,794 +0.10(+2.11%)
Dec 11, 2019 4.476 4.572 4.462 4.548 133,355 +0.09(+2.02%)
Dec 10, 2019 4.446 4.482 4.446 4.458 158,890 -0.05(-1.06%)
Dec 09, 2019 4.518 4.548 4.497 4.506 103,729 -0.01(-0.27%)
Dec 06, 2019 4.452 4.518 4.440 4.518 66,757 +0.10(+2.17%)
Dec 05, 2019 4.542 4.549 4.404 4.422 189,133 -0.12(-2.64%)
Dec 04, 2019 4.524 4.560 4.494 4.542 166,618 +0.05(+1.07%)
Dec 03, 2019 4.500 4.500 4.428 4.494 81,613 -0.01(-0.13%)
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.