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 29, 2020 3.775 3.839 3.775 3.826 49,625 +0.03(+0.67%)
May 28, 2020 3.820 3.826 3.782 3.801 70,883 -0.02(-0.50%)
May 27, 2020 3.814 3.820 3.756 3.820 110,015 +0.00(+0.00%)
May 26, 2020 3.807 3.839 3.782 3.820 87,638 +0.08(+2.05%)
May 22, 2020 3.794 3.794 3.705 3.743 115,845 -0.04(-1.18%)
May 21, 2020 3.794 3.794 3.762 3.788 79,711 -0.01(-0.17%)
May 20, 2020 3.769 3.801 3.762 3.794 127,641 +0.03(+0.85%)
May 19, 2020 3.737 3.770 3.726 3.762 188,254 +0.02(+0.51%)
May 18, 2020 3.660 3.756 3.660 3.743 113,847 +0.10(+2.63%)
May 15, 2020 3.660 3.660 3.616 3.647 50,408 -0.04(-1.04%)
May 14, 2020 3.647 3.686 3.609 3.686 75,385 +0.01(+0.17%)
May 13, 2020 3.737 3.740 3.660 3.679 46,095 -0.04(-1.20%)
May 12, 2020 3.737 3.750 3.715 3.724 40,500 +0.00(+0.00%)
May 11, 2020 3.743 3.743 3.705 3.724 46,064 -0.00(-0.09%)
May 08, 2020 3.699 3.737 3.686 3.727 75,769 +0.08(+2.19%)
May 07, 2020 3.660 3.688 3.641 3.647 89,806 +0.01(+0.35%)
May 06, 2020 3.699 3.702 3.628 3.635 291,008 -0.06(-1.73%)
May 05, 2020 3.679 3.711 3.673 3.699 57,133 +0.04(+1.22%)
May 04, 2020 3.622 3.673 3.609 3.654 30,426 +0.04(+1.06%)
May 01, 2020 3.609 3.635 3.590 3.616 136,666 -0.09(-2.41%)
Apr 30, 2020 3.743 3.769 3.673 3.705 62,677 -0.05(-1.36%)
Apr 29, 2020 3.711 3.762 3.699 3.756 213,897 +0.06(+1.73%)
Apr 28, 2020 3.699 3.705 3.622 3.692 322,104 +0.01(+0.17%)
Apr 27, 2020 3.692 3.692 3.667 3.686 48,586 +0.04(+1.23%)
Apr 24, 2020 3.692 3.692 3.617 3.641 67,315 -0.03(-0.70%)
Apr 23, 2020 3.737 3.737 3.616 3.667 61,142 -0.02(-0.52%)
Apr 22, 2020 3.641 3.711 3.641 3.686 56,526 +0.08(+2.31%)
Apr 21, 2020 3.660 3.660 3.603 3.603 38,225 -0.10(-2.76%)
Apr 20, 2020 3.756 3.775 3.695 3.705 99,315 -0.08(-2.19%)
Apr 17, 2020 3.737 3.788 3.712 3.788 75,456 +0.12(+3.31%)
Apr 16, 2020 3.711 3.737 3.654 3.667 121,664 -0.03(-0.69%)
Apr 15, 2020 3.699 3.705 3.590 3.692 134,620 -0.02(-0.52%)
Apr 14, 2020 3.718 3.801 3.711 3.711 135,398 +0.00(+0.00%)
Apr 13, 2020 3.667 3.711 3.628 3.711 177,179 +0.05(+1.40%)
Apr 09, 2020 3.679 3.762 3.641 3.660 141,988 +0.01(+0.17%)
Apr 08, 2020 3.647 3.654 3.501 3.654 213,039 +0.07(+1.96%)
Apr 07, 2020 3.616 3.616 3.532 3.584 194,559 +0.08(+2.19%)
Apr 06, 2020 3.398 3.526 3.398 3.507 248,831 +0.12(+3.58%)
Apr 03, 2020 3.424 3.432 3.334 3.386 81,874 -0.04(-1.12%)
Apr 02, 2020 3.405 3.443 3.360 3.424 136,764 +0.04(+1.32%)
Apr 01, 2020 3.443 3.501 3.303 3.379 173,830 -0.23(-6.37%)
Mar 31, 2020 3.461 3.622 3.443 3.609 320,695 +0.16(+4.67%)
Mar 30, 2020 3.411 3.473 3.411 3.448 107,785 -0.01(-0.18%)
Mar 27, 2020 3.461 3.473 3.343 3.454 94,498 -0.06(-1.76%)
Mar 26, 2020 3.423 3.522 3.423 3.516 67,949 +0.13(+3.84%)
Mar 25, 2020 3.219 3.448 3.219 3.386 107,881 +0.22(+6.84%)
Mar 24, 2020 3.027 3.213 2.990 3.170 92,965 +0.24(+8.25%)
Mar 23, 2020 3.009 3.009 2.860 2.928 97,446 -0.16(-5.21%)
Mar 20, 2020 3.040 3.089 3.040 3.089 141,020 +0.11(+3.53%)
Mar 19, 2020 2.947 3.021 2.823 2.984 212,564 -0.06(-2.03%)
Mar 18, 2020 3.182 3.210 3.033 3.046 233,324 -0.33(-9.72%)
Mar 17, 2020 3.300 3.436 3.269 3.374 122,453 +0.09(+2.64%)
Mar 16, 2020 3.343 3.380 2.904 3.287 162,580 -0.34(-9.39%)
Mar 13, 2020 3.436 3.634 3.380 3.628 200,788 +0.27(+7.92%)
Mar 12, 2020 3.572 3.639 3.238 3.361 392,205 -0.48(-12.42%)
Mar 11, 2020 3.882 3.925 3.826 3.838 307,278 -0.09(-2.36%)
Mar 10, 2020 4.018 4.098 3.842 3.931 538,369 -0.05(-1.24%)
Mar 09, 2020 4.129 4.129 3.882 3.981 265,179 -0.32(-7.35%)
Mar 06, 2020 4.259 4.296 4.191 4.296 110,005 -0.06(-1.28%)
Mar 05, 2020 4.371 4.408 4.333 4.352 91,929 -0.06(-1.26%)
Mar 04, 2020 4.358 4.408 4.333 4.408 131,118 +0.10(+2.30%)
Mar 03, 2020 4.321 4.371 4.272 4.309 179,620 +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.