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 (%)
May 29, 2020 3.736 3.799 3.736 3.786 50,152 +0.03(+0.67%)
May 28, 2020 3.780 3.786 3.742 3.761 71,635 -0.02(-0.50%)
May 27, 2020 3.773 3.780 3.717 3.780 111,182 +0.00(+0.00%)
May 26, 2020 3.767 3.799 3.742 3.780 88,568 +0.08(+2.05%)
May 22, 2020 3.755 3.755 3.666 3.704 117,074 -0.04(-1.18%)
May 21, 2020 3.755 3.755 3.723 3.748 80,556 -0.01(-0.17%)
May 20, 2020 3.729 3.761 3.723 3.755 128,995 +0.03(+0.85%)
May 19, 2020 3.698 3.730 3.686 3.723 190,251 +0.02(+0.51%)
May 18, 2020 3.622 3.717 3.622 3.704 115,055 +0.09(+2.63%)
May 15, 2020 3.622 3.622 3.578 3.609 50,943 -0.04(-1.04%)
May 14, 2020 3.609 3.647 3.571 3.647 76,185 +0.01(+0.17%)
May 13, 2020 3.698 3.701 3.622 3.641 46,584 -0.04(-1.20%)
May 12, 2020 3.698 3.710 3.676 3.685 40,930 +0.00(+0.00%)
May 11, 2020 3.704 3.704 3.666 3.685 46,552 -0.00(-0.09%)
May 08, 2020 3.660 3.698 3.647 3.688 76,572 +0.08(+2.19%)
May 07, 2020 3.622 3.649 3.603 3.609 90,759 +0.01(+0.35%)
May 06, 2020 3.660 3.663 3.590 3.597 294,095 -0.06(-1.73%)
May 05, 2020 3.641 3.672 3.634 3.660 57,739 +0.04(+1.22%)
May 04, 2020 3.584 3.634 3.571 3.615 30,749 +0.04(+1.06%)
May 01, 2020 3.571 3.597 3.552 3.578 138,115 -0.09(-2.41%)
Apr 30, 2020 3.704 3.729 3.634 3.666 63,341 -0.05(-1.36%)
Apr 29, 2020 3.672 3.723 3.660 3.717 216,166 +0.06(+1.73%)
Apr 28, 2020 3.660 3.666 3.584 3.653 325,521 +0.01(+0.17%)
Apr 27, 2020 3.653 3.653 3.629 3.647 49,101 +0.04(+1.23%)
Apr 24, 2020 3.653 3.653 3.579 3.603 68,029 -0.03(-0.70%)
Apr 23, 2020 3.698 3.698 3.578 3.628 61,791 -0.02(-0.52%)
Apr 22, 2020 3.603 3.672 3.603 3.647 57,125 +0.08(+2.30%)
Apr 21, 2020 3.622 3.622 3.565 3.565 38,631 -0.10(-2.76%)
Apr 20, 2020 3.717 3.736 3.656 3.666 100,368 -0.08(-2.19%)
Apr 17, 2020 3.698 3.748 3.673 3.748 76,256 +0.12(+3.31%)
Apr 16, 2020 3.672 3.698 3.615 3.628 122,954 -0.03(-0.69%)
Apr 15, 2020 3.660 3.666 3.552 3.653 136,048 -0.02(-0.52%)
Apr 14, 2020 3.679 3.761 3.672 3.672 136,834 +0.00(+0.00%)
Apr 13, 2020 3.628 3.672 3.590 3.672 179,058 +0.05(+1.40%)
Apr 09, 2020 3.641 3.723 3.603 3.622 143,494 +0.01(+0.18%)
Apr 08, 2020 3.609 3.615 3.464 3.615 215,299 +0.07(+1.96%)
Apr 07, 2020 3.578 3.578 3.495 3.546 196,622 +0.08(+2.19%)
Apr 06, 2020 3.363 3.489 3.363 3.470 251,470 +0.12(+3.59%)
Apr 03, 2020 3.388 3.396 3.299 3.350 82,742 -0.04(-1.12%)
Apr 02, 2020 3.369 3.407 3.325 3.388 138,215 +0.04(+1.32%)
Apr 01, 2020 3.407 3.464 3.268 3.344 175,674 -0.23(-6.37%)
Mar 31, 2020 3.424 3.583 3.407 3.571 324,097 +0.16(+4.67%)
Mar 30, 2020 3.375 3.436 3.375 3.412 108,929 -0.01(-0.18%)
Mar 27, 2020 3.424 3.436 3.308 3.418 95,500 -0.06(-1.76%)
Mar 26, 2020 3.387 3.485 3.387 3.479 68,670 +0.13(+3.84%)
Mar 25, 2020 3.185 3.412 3.185 3.351 109,025 +0.21(+6.84%)
Mar 24, 2020 2.995 3.179 2.959 3.136 93,951 +0.24(+8.25%)
Mar 23, 2020 2.977 2.977 2.830 2.897 98,479 -0.16(-5.21%)
Mar 20, 2020 3.008 3.057 3.008 3.057 142,516 +0.10(+3.53%)
Mar 19, 2020 2.916 2.989 2.793 2.953 214,818 -0.06(-2.03%)
Mar 18, 2020 3.149 3.177 3.002 3.014 235,799 -0.32(-9.72%)
Mar 17, 2020 3.265 3.400 3.234 3.338 123,752 +0.09(+2.64%)
Mar 16, 2020 3.308 3.345 2.873 3.253 164,304 -0.34(-9.39%)
Mar 13, 2020 3.400 3.596 3.345 3.590 202,918 +0.26(+7.92%)
Mar 12, 2020 3.534 3.601 3.204 3.326 396,366 -0.47(-12.42%)
Mar 11, 2020 3.841 3.884 3.786 3.798 310,538 -0.09(-2.36%)
Mar 10, 2020 3.976 4.055 3.802 3.890 544,079 -0.05(-1.24%)
Mar 09, 2020 4.086 4.086 3.841 3.939 267,992 -0.31(-7.35%)
Mar 06, 2020 4.214 4.251 4.147 4.251 111,172 -0.06(-1.28%)
Mar 05, 2020 4.325 4.361 4.288 4.306 92,904 -0.06(-1.26%)
Mar 04, 2020 4.312 4.361 4.288 4.361 132,508 +0.10(+2.30%)
Mar 03, 2020 4.276 4.325 4.227 4.263 181,525 +0.02(+0.58%)
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.