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, 2017 4.312 4.331 4.283 4.331 121,511 +0.01(+0.22%)
May 30, 2017 4.317 4.322 4.278 4.322 89,544 -0.01(-0.22%)
May 26, 2017 4.331 4.341 4.307 4.331 144,480 +0.03(+0.67%)
May 25, 2017 4.249 4.341 4.249 4.302 268,258 +0.05(+1.25%)
May 24, 2017 4.235 4.259 4.232 4.249 96,055 +0.02(+0.57%)
May 23, 2017 4.249 4.249 4.220 4.225 144,122 -0.02(-0.57%)
May 22, 2017 4.259 4.278 4.235 4.249 267,518 -0.00(-0.11%)
May 19, 2017 4.230 4.264 4.230 4.254 217,420 +0.07(+1.61%)
May 18, 2017 4.186 4.191 4.143 4.186 196,101 -0.04(-1.03%)
May 17, 2017 4.264 4.278 4.215 4.230 121,292 -0.04(-0.90%)
May 16, 2017 4.259 4.298 4.259 4.269 237,140 +0.01(+0.34%)
May 15, 2017 4.269 4.269 4.235 4.254 229,369 +0.01(+0.23%)
May 12, 2017 4.249 4.259 4.220 4.244 207,765 +0.00(+0.00%)
May 11, 2017 4.249 4.269 4.240 4.244 144,901 +0.00(+0.00%)
May 10, 2017 4.230 4.259 4.228 4.244 133,819 -0.00(-0.11%)
May 09, 2017 4.172 4.269 4.172 4.249 483,067 +0.10(+2.33%)
May 08, 2017 4.148 4.167 4.138 4.153 70,721 +0.01(+0.23%)
May 05, 2017 4.133 4.143 4.119 4.143 129,478 +0.02(+0.59%)
May 04, 2017 4.143 4.146 4.113 4.119 79,392 -0.02(-0.58%)
May 03, 2017 4.153 4.153 4.124 4.143 181,180 -0.02(-0.46%)
May 02, 2017 4.138 4.167 4.130 4.162 109,665 +0.03(+0.82%)
May 01, 2017 4.109 4.133 4.108 4.129 116,620 +0.02(+0.59%)
Apr 28, 2017 4.090 4.104 4.090 4.104 83,174 +0.02(+0.47%)
Apr 27, 2017 4.100 4.110 4.085 4.085 109,046 -0.02(-0.59%)
Apr 26, 2017 4.104 4.111 4.090 4.109 129,070 +0.01(+0.24%)
Apr 25, 2017 4.133 4.143 4.090 4.100 160,402 -0.00(-0.12%)
Apr 24, 2017 4.143 4.153 4.104 4.104 171,979 +0.00(+0.00%)
Apr 21, 2017 4.080 4.104 4.077 4.104 95,794 +0.03(+0.71%)
Apr 20, 2017 4.071 4.075 4.056 4.075 113,490 +0.04(+0.96%)
Apr 19, 2017 4.071 4.075 4.032 4.037 204,578 -0.03(-0.83%)
Apr 18, 2017 4.085 4.085 4.056 4.071 199,183 -0.02(-0.47%)
Apr 17, 2017 4.090 4.104 4.073 4.090 166,633 +0.02(+0.59%)
Apr 13, 2017 4.085 4.104 4.051 4.066 162,637 -0.01(-0.35%)
Apr 12, 2017 4.100 4.100 4.075 4.080 149,726 -0.00(-0.12%)
Apr 11, 2017 4.080 4.109 4.066 4.085 222,922 +0.01(+0.24%)
Apr 10, 2017 4.095 4.100 4.071 4.075 147,131 -0.03(-0.82%)
Apr 07, 2017 4.104 4.109 4.090 4.109 160,913 +0.01(+0.24%)
Apr 06, 2017 4.095 4.114 4.071 4.100 228,284 +0.00(+0.00%)
Apr 05, 2017 4.129 4.129 4.095 4.100 116,777 -0.02(-0.59%)
Apr 04, 2017 4.100 4.124 4.071 4.124 137,369 +0.04(+1.07%)
Apr 03, 2017 4.138 4.138 4.071 4.080 167,093 -0.00(-0.06%)
Mar 31, 2017 4.078 4.083 4.059 4.083 183,553 +0.02(+0.47%)
Mar 30, 2017 4.078 4.078 4.061 4.064 189,643 -0.01(-0.35%)
Mar 29, 2017 4.064 4.083 4.059 4.078 194,079 +0.01(+0.35%)
Mar 28, 2017 4.059 4.083 4.046 4.064 155,969 -0.01(-0.23%)
Mar 27, 2017 4.059 4.073 4.026 4.073 191,320 +0.01(+0.23%)
Mar 24, 2017 4.045 4.080 4.045 4.064 129,448 +0.01(+0.23%)
Mar 23, 2017 4.040 4.059 4.035 4.054 87,169 +0.01(+0.35%)
Mar 22, 2017 4.021 4.040 4.015 4.040 71,851 +0.02(+0.47%)
Mar 21, 2017 4.097 4.102 4.012 4.021 143,775 -0.06(-1.50%)
Mar 20, 2017 4.068 4.092 4.054 4.083 140,173 +0.01(+0.35%)
Mar 17, 2017 4.045 4.068 4.045 4.068 99,803 +0.04(+0.94%)
Mar 16, 2017 4.016 4.035 4.012 4.031 133,909 +0.04(+1.07%)
Mar 15, 2017 3.946 4.007 3.931 3.988 131,277 +0.04(+1.08%)
Mar 14, 2017 3.931 3.950 3.918 3.946 76,677 +0.00(+0.12%)
Mar 13, 2017 3.941 3.955 3.917 3.941 77,682 +0.04(+0.97%)
Mar 10, 2017 3.936 3.955 3.903 3.903 123,319 -0.02(-0.60%)
Mar 09, 2017 3.946 3.946 3.913 3.927 119,093 -0.03(-0.72%)
Mar 08, 2017 3.936 3.960 3.922 3.955 146,067 +0.04(+0.97%)
Mar 07, 2017 3.927 3.936 3.908 3.917 109,479 -0.01(-0.36%)
Mar 06, 2017 3.936 3.941 3.913 3.931 121,074 -0.01(-0.36%)
Mar 03, 2017 3.917 3.946 3.917 3.946 118,888 +0.05(+1.34%)
Mar 02, 2017 3.927 3.950 3.889 3.894 215,356 -0.04(-1.08%)
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.