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

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

5.390 +0.030 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2016 3.082 3.108 3.082 3.091 78,701 +0.00(+0.14%)
May 27, 2016 3.117 3.086 3.086 3.086 102,748 -0.02(-0.70%)
May 26, 2016 3.082 3.108 3.043 3.108 45,103 +0.01(+0.42%)
May 25, 2016 3.082 3.099 3.078 3.095 66,067 +0.05(+1.71%)
May 24, 2016 3.034 3.060 3.030 3.043 197,373 +0.02(+0.72%)
May 23, 2016 3.034 3.038 3.017 3.021 159,209 -0.00(-0.14%)
May 20, 2016 3.038 3.047 3.021 3.025 86,690 +0.00(+0.00%)
May 19, 2016 3.034 3.034 3.004 3.025 77,427 -0.03(-0.85%)
May 18, 2016 3.065 3.071 3.030 3.052 132,506 -0.03(-0.99%)
May 17, 2016 3.073 3.099 3.065 3.082 116,808 +0.00(+0.14%)
May 16, 2016 3.078 3.112 3.065 3.078 165,993 -0.02(-0.56%)
May 13, 2016 3.130 3.134 3.073 3.095 186,142 -0.04(-1.25%)
May 12, 2016 3.138 3.173 3.095 3.134 449,472 +0.01(+0.28%)
May 11, 2016 3.095 3.130 3.095 3.125 91,496 +0.00(+0.14%)
May 10, 2016 3.104 3.134 3.104 3.121 111,348 +0.04(+1.41%)
May 09, 2016 3.121 3.121 3.078 3.078 72,647 -0.02(-0.70%)
May 06, 2016 3.095 3.117 3.073 3.099 42,018 -0.00(-0.14%)
May 05, 2016 3.164 3.164 3.104 3.104 44,601 -0.04(-1.38%)
May 04, 2016 3.164 3.208 3.147 3.147 75,994 -0.03(-0.96%)
May 03, 2016 3.216 3.216 3.177 3.177 172,893 -0.09(-2.66%)
May 02, 2016 3.273 3.275 3.251 3.264 39,981 -0.02(-0.66%)
Apr 29, 2016 3.273 3.286 3.256 3.286 35,581 -0.02(-0.53%)
Apr 28, 2016 3.277 3.308 3.277 3.303 76,867 -0.00(-0.13%)
Apr 27, 2016 3.316 3.316 3.282 3.308 74,718 +0.00(+0.13%)
Apr 26, 2016 3.303 3.303 3.269 3.303 122,387 +0.02(+0.53%)
Apr 25, 2016 3.308 3.308 3.243 3.286 94,005 -0.00(-0.13%)
Apr 22, 2016 3.303 3.318 3.277 3.290 53,433 -0.00(-0.14%)
Apr 21, 2016 3.329 3.342 3.292 3.295 54,025 -0.03(-0.78%)
Apr 20, 2016 3.312 3.329 3.303 3.321 84,260 -0.02(-0.52%)
Apr 19, 2016 3.355 3.355 3.316 3.338 139,256 +0.03(+0.79%)
Apr 18, 2016 3.282 3.368 3.276 3.312 235,922 +0.03(+0.79%)
Apr 15, 2016 3.290 3.342 3.273 3.286 124,673 -0.01(-0.26%)
Apr 14, 2016 3.286 3.312 3.264 3.295 74,831 +0.01(+0.40%)
Apr 13, 2016 3.264 3.290 3.264 3.282 63,388 +0.05(+1.68%)
Apr 12, 2016 3.208 3.238 3.187 3.227 56,645 +0.04(+1.30%)
Apr 11, 2016 3.177 3.215 3.177 3.186 55,866 +0.04(+1.24%)
Apr 08, 2016 3.156 3.182 3.134 3.147 67,258 +0.05(+1.54%)
Apr 07, 2016 3.130 3.130 3.095 3.099 85,264 -0.07(-2.19%)
Apr 06, 2016 3.156 3.169 3.095 3.169 165,790 +0.03(+0.85%)
Apr 05, 2016 3.186 3.186 3.142 3.142 82,182 -0.06(-1.81%)
Apr 04, 2016 3.216 3.243 3.194 3.200 188,512 -0.03(-0.91%)
Apr 01, 2016 3.216 3.238 3.182 3.229 109,963 -0.03(-0.81%)
Mar 31, 2016 3.234 3.268 3.234 3.256 128,854 +0.03(+0.79%)
Mar 30, 2016 3.213 3.287 3.213 3.230 99,870 +0.05(+1.46%)
Mar 29, 2016 3.138 3.184 3.108 3.184 70,596 +0.05(+1.56%)
Mar 28, 2016 3.138 3.154 3.117 3.135 78,989 -0.02(-0.48%)
Mar 24, 2016 3.159 3.150 3.150 3.150 46,538 -0.03(-0.93%)
Mar 23, 2016 3.209 3.209 3.171 3.180 65,144 -0.04(-1.31%)
Mar 22, 2016 3.205 3.239 3.192 3.222 81,057 +0.00(+0.00%)
Mar 21, 2016 3.218 3.234 3.193 3.222 50,192 +0.01(+0.39%)
Mar 18, 2016 3.201 3.226 3.201 3.209 67,048 +0.01(+0.40%)
Mar 17, 2016 3.138 3.197 3.138 3.197 76,204 +0.07(+2.29%)
Mar 16, 2016 3.062 3.129 3.058 3.125 82,890 +0.05(+1.52%)
Mar 15, 2016 3.095 3.095 3.049 3.078 62,174 -0.05(-1.54%)
Mar 14, 2016 3.112 3.126 3.095 3.126 34,801 -0.01(-0.22%)
Mar 11, 2016 3.100 3.135 3.100 3.133 76,099 +0.07(+2.34%)
Mar 10, 2016 3.070 3.083 3.020 3.062 55,053 +0.00(+0.14%)
Mar 09, 2016 3.053 3.079 3.037 3.058 115,864 +0.03(+0.83%)
Mar 08, 2016 3.041 3.074 3.003 3.032 64,705 -0.03(-0.96%)
Mar 07, 2016 3.045 3.083 3.024 3.062 59,222 -0.01(-0.41%)
Mar 04, 2016 3.028 3.049 3.011 3.074 163,509 +0.07(+2.24%)
Mar 03, 2016 2.973 3.020 2.952 3.007 58,306 +0.03(+0.85%)
Mar 02, 2016 2.927 2.986 2.919 2.982 148,614 +0.07(+2.39%)
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.