Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voya Global Equity Dividend and Premium Opportunity Fund (NY: IGD )

5.110 +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Apr 30, 2015 3.489 3.497 3.472 3.476 1,085,297 -0.02(-0.58%)
Apr 29, 2015 3.472 3.501 3.472 3.497 756,758 +0.00(+0.12%)
Apr 28, 2015 3.476 3.493 3.464 3.493 922,391 +0.02(+0.47%)
Apr 27, 2015 3.472 3.489 3.472 3.476 855,653 +0.00(+0.12%)
Apr 24, 2015 3.456 3.475 3.456 3.472 660,474 +0.02(+0.47%)
Apr 23, 2015 3.448 3.456 3.440 3.456 861,457 +0.00(+0.12%)
Apr 22, 2015 3.440 3.452 3.428 3.452 807,407 +0.03(+0.83%)
Apr 21, 2015 3.432 3.444 3.424 3.424 590,134 -0.00(-0.12%)
Apr 20, 2015 3.428 3.440 3.424 3.428 504,328 +0.02(+0.48%)
Apr 17, 2015 3.407 3.420 3.395 3.411 677,516 -0.02(-0.47%)
Apr 16, 2015 3.407 3.428 3.403 3.428 474,228 +0.01(+0.36%)
Apr 15, 2015 3.391 3.416 3.391 3.416 746,768 +0.02(+0.72%)
Apr 14, 2015 3.375 3.391 3.363 3.391 573,262 +0.02(+0.48%)
Apr 13, 2015 3.399 3.407 3.363 3.375 640,441 -0.02(-0.72%)
Apr 10, 2015 3.411 3.411 3.391 3.399 564,171 -0.00(-0.12%)
Apr 09, 2015 3.403 3.407 3.383 3.403 432,032 +0.00(+0.12%)
Apr 08, 2015 3.375 3.399 3.371 3.399 481,889 +0.02(+0.72%)
Apr 07, 2015 3.367 3.387 3.363 3.375 518,764 +0.01(+0.24%)
Apr 06, 2015 3.330 3.379 3.322 3.367 839,188 +0.01(+0.36%)
Apr 02, 2015 3.351 3.355 3.355 3.355 449,615 +0.01(+0.24%)
Apr 01, 2015 3.363 3.363 3.334 3.346 673,576 -0.03(-0.96%)
Mar 31, 2015 3.387 3.416 3.379 3.379 1,723,254 -0.02(-0.60%)
Mar 30, 2015 3.395 3.416 3.395 3.399 565,171 +0.00(+0.12%)
Mar 27, 2015 3.383 3.395 3.376 3.395 527,783 -0.00(-0.12%)
Mar 26, 2015 3.387 3.403 3.371 3.399 1,049,847 +0.01(+0.24%)
Mar 25, 2015 3.407 3.411 3.388 3.391 731,189 -0.01(-0.36%)
Mar 24, 2015 3.391 3.411 3.383 3.403 635,268 +0.01(+0.36%)
Mar 23, 2015 3.395 3.403 3.387 3.391 687,345 -0.00(-0.12%)
Mar 20, 2015 3.407 3.407 3.383 3.395 604,809 +0.01(+0.24%)
Mar 19, 2015 3.375 3.387 3.371 3.387 445,400 +0.00(+0.00%)
Mar 18, 2015 3.338 3.395 3.330 3.387 802,303 +0.04(+1.21%)
Mar 17, 2015 3.342 3.351 3.330 3.346 730,091 -0.00(-0.12%)
Mar 16, 2015 3.355 3.363 3.346 3.351 918,267 +0.02(+0.61%)
Mar 13, 2015 3.367 3.367 3.326 3.330 658,980 -0.03(-0.97%)
Mar 12, 2015 3.359 3.391 3.342 3.363 433,150 +0.02(+0.49%)
Mar 11, 2015 3.359 3.363 3.340 3.346 674,184 -0.01(-0.24%)
Mar 10, 2015 3.375 3.383 3.346 3.355 771,854 -0.04(-1.31%)
Mar 09, 2015 3.391 3.401 3.387 3.399 410,684 +0.00(+0.12%)
Mar 06, 2015 3.416 3.424 3.385 3.395 777,251 -0.03(-0.95%)
Mar 05, 2015 3.416 3.432 3.416 3.428 539,497 +0.01(+0.36%)
Mar 04, 2015 3.411 3.420 3.395 3.416 406,087 -0.01(-0.24%)
Mar 03, 2015 3.428 3.428 3.403 3.424 628,455 -0.02(-0.47%)
Mar 02, 2015 3.432 3.440 3.407 3.440 800,628 -0.02(-0.70%)
Feb 27, 2015 3.448 3.464 3.440 3.464 751,107 +0.02(+0.47%)
Feb 26, 2015 3.452 3.456 3.432 3.448 614,370 -0.01(-0.23%)
Feb 25, 2015 3.440 3.460 3.436 3.456 766,008 +0.01(+0.24%)
Feb 24, 2015 3.428 3.448 3.420 3.448 615,358 +0.02(+0.47%)
Feb 23, 2015 3.416 3.432 3.411 3.432 592,559 +0.01(+0.24%)
Feb 20, 2015 3.407 3.424 3.395 3.424 526,173 +0.02(+0.60%)
Feb 19, 2015 3.403 3.416 3.395 3.403 504,458 +0.00(+0.12%)
Feb 18, 2015 3.387 3.403 3.379 3.399 812,701 +0.01(+0.24%)
Feb 17, 2015 3.411 3.432 3.359 3.391 1,180,192 -0.02(-0.48%)
Feb 13, 2015 3.387 3.407 3.407 3.407 537,519 +0.02(+0.60%)
Feb 12, 2015 3.355 3.387 3.346 3.387 856,454 +0.04(+1.21%)
Feb 11, 2015 3.334 3.351 3.331 3.346 627,937 +0.00(+0.00%)
Feb 10, 2015 3.334 3.346 3.326 3.346 547,295 +0.03(+0.86%)
Feb 09, 2015 3.334 3.338 3.310 3.318 860,199 -0.03(-0.85%)
Feb 06, 2015 3.351 3.367 3.338 3.346 803,283 -0.01(-0.36%)
Feb 05, 2015 3.342 3.363 3.326 3.359 687,215 +0.03(+0.85%)
Feb 04, 2015 3.322 3.355 3.314 3.330 944,299 -0.01(-0.36%)
Feb 03, 2015 3.318 3.342 3.306 3.342 822,961 +0.04(+1.11%)
Feb 02, 2015 3.294 3.306 3.277 3.306 976,784 +0.00(+0.00%)
Jan 30, 2015 3.310 3.334 3.302 3.306 675,952 -0.02(-0.73%)
Jan 29, 2015 3.310 3.330 3.298 3.330 662,479 +0.02(+0.61%)
Jan 28, 2015 3.351 3.359 3.310 3.310 763,492 -0.04(-1.09%)
Jan 27, 2015 3.355 3.359 3.330 3.346 602,320 -0.02(-0.60%)
Jan 26, 2015 3.383 3.393 3.363 3.367 819,623 -0.02(-0.72%)
Jan 23, 2015 3.375 3.399 3.371 3.391 705,296 +0.00(+0.12%)
Jan 22, 2015 3.363 3.391 3.351 3.387 599,737 +0.03(+0.97%)
Jan 21, 2015 3.342 3.355 3.330 3.355 474,228 +0.01(+0.36%)
Jan 20, 2015 3.330 3.367 3.310 3.342 877,398 +0.02(+0.61%)
Jan 16, 2015 3.269 3.326 3.269 3.322 652,258 +0.04(+1.24%)
Jan 15, 2015 3.277 3.314 3.273 3.281 1,153,626 +0.00(+0.12%)
Jan 14, 2015 3.302 3.314 3.269 3.277 1,050,099 -0.04(-1.34%)
Jan 13, 2015 3.346 3.363 3.314 3.322 610,206 -0.02(-0.61%)
Jan 12, 2015 3.363 3.383 3.326 3.342 622,363 -0.03(-0.96%)
Jan 09, 2015 3.395 3.395 3.355 3.375 576,882 -0.00(-0.12%)
Jan 08, 2015 3.355 3.387 3.351 3.379 815,582 +0.05(+1.59%)
Jan 07, 2015 3.338 3.351 3.318 3.326 1,927,810 +0.02(+0.49%)
Jan 06, 2015 3.322 3.330 3.281 3.310 1,678,285 -0.02(-0.61%)
Jan 05, 2015 3.351 3.375 3.322 3.330 1,563,599 -0.05(-1.56%)
Jan 02, 2015 3.379 3.411 3.363 3.383 1,165,273 +0.00(+0.12%)
Dec 31, 2014 3.391 3.379 3.379 3.379 2,006,773 -0.03(-0.95%)
Dec 30, 2014 3.416 3.420 3.395 3.411 1,715,643 -0.02(-0.59%)
Dec 29, 2014 3.436 3.452 3.420 3.432 1,420,054 -0.05(-1.40%)
Dec 26, 2014 3.485 3.489 3.472 3.480 953,919 +0.00(+0.00%)
Dec 24, 2014 3.464 3.480 3.480 3.480 680,086 +0.01(+0.23%)
Dec 23, 2014 3.476 3.489 3.456 3.472 1,041,490 +0.00(+0.12%)
Dec 22, 2014 3.476 3.487 3.464 3.468 875,458 -0.01(-0.23%)
Dec 19, 2014 3.489 3.501 3.476 3.476 771,285 -0.00(-0.12%)
Dec 18, 2014 3.432 3.480 3.432 3.480 781,890 +0.08(+2.27%)
Dec 17, 2014 3.346 3.403 3.346 3.403 1,124,367 +0.06(+1.70%)
Dec 16, 2014 3.371 3.391 3.338 3.346 1,276,108 -0.05(-1.44%)
Dec 15, 2014 3.464 3.472 3.395 3.395 1,018,150 -0.05(-1.53%)
Dec 12, 2014 3.513 3.521 3.438 3.448 1,203,918 -0.08(-2.19%)
Dec 11, 2014 3.521 3.545 3.517 3.525 735,045 +0.01(+0.23%)
Dec 10, 2014 3.533 3.562 3.505 3.517 808,197 -0.05(-1.37%)
Dec 09, 2014 3.562 3.574 3.545 3.566 904,166 -0.04(-1.01%)
Dec 08, 2014 3.598 3.602 3.586 3.602 709,272 -0.01(-0.23%)
Dec 05, 2014 3.578 3.627 3.578 3.610 1,205,066 -0.02(-0.56%)
Dec 04, 2014 3.667 3.667 3.619 3.631 1,158,110 -0.03(-0.78%)
Dec 03, 2014 3.651 3.671 3.639 3.659 581,356 +0.01(+0.22%)
Dec 02, 2014 3.627 3.659 3.627 3.651 450,305 +0.02(+0.56%)
Dec 01, 2014 3.667 3.679 3.627 3.631 762,842 -0.09(-2.51%)
Nov 28, 2014 3.708 3.724 3.696 3.724 306,007 +0.00(+0.00%)
Nov 26, 2014 3.704 3.724 3.724 3.724 558,695 +0.02(+0.55%)
Nov 25, 2014 3.696 3.708 3.692 3.704 609,707 +0.01(+0.22%)
Nov 24, 2014 3.704 3.712 3.692 3.696 691,475 -0.01(-0.22%)
Nov 21, 2014 3.708 3.712 3.696 3.704 587,425 +0.02(+0.66%)
Nov 20, 2014 3.643 3.679 3.643 3.679 782,023 +0.02(+0.44%)
Nov 19, 2014 3.655 3.667 3.643 3.663 866,377 +0.01(+0.22%)
Nov 18, 2014 3.631 3.663 3.631 3.655 897,530 +0.03(+0.90%)
Nov 17, 2014 3.651 3.655 3.623 3.623 1,364,537 -0.03(-0.78%)
Nov 14, 2014 3.655 3.675 3.643 3.651 1,193,395 -0.01(-0.22%)
Nov 13, 2014 3.696 3.704 3.659 3.659 1,104,816 -0.04(-1.21%)
Nov 12, 2014 3.679 3.712 3.675 3.704 875,337 +0.00(+0.00%)
Nov 11, 2014 3.663 3.704 3.663 3.704 721,889 +0.03(+0.88%)
Nov 10, 2014 3.704 3.711 3.663 3.671 875,263 -0.04(-0.99%)
Nov 07, 2014 3.720 3.724 3.696 3.708 742,122 -0.03(-0.87%)
Nov 06, 2014 3.704 3.749 3.696 3.740 803,751 +0.03(+0.77%)
Nov 05, 2014 3.724 3.726 3.708 3.712 544,638 -0.00(-0.11%)
Nov 04, 2014 3.753 3.753 3.704 3.716 638,193 -0.04(-0.97%)
Nov 03, 2014 3.732 3.765 3.728 3.753 519,633 -0.02(-0.43%)
Oct 31, 2014 3.753 3.777 3.736 3.769 609,406 +0.03(+0.76%)
Oct 30, 2014 3.765 3.769 3.736 3.740 611,263 -0.03(-0.75%)
Oct 29, 2014 3.761 3.769 3.728 3.769 694,252 +0.02(+0.43%)
Oct 28, 2014 3.732 3.753 3.732 3.753 438,766 +0.03(+0.87%)
Oct 27, 2014 3.688 3.724 3.696 3.720 499,920 +0.02(+0.66%)
Oct 24, 2014 3.667 3.696 3.651 3.696 520,276 +0.01(+0.33%)
Oct 23, 2014 3.679 3.712 3.675 3.684 608,741 +0.02(+0.55%)
Oct 22, 2014 3.679 3.684 3.655 3.663 557,976 -0.01(-0.22%)
Oct 21, 2014 3.602 3.675 3.590 3.671 730,564 +0.10(+2.73%)
Oct 20, 2014 3.537 3.570 3.537 3.574 858,143 +0.02(+0.57%)
Oct 17, 2014 3.517 3.606 3.513 3.554 1,166,560 +0.06(+1.86%)
Oct 16, 2014 3.383 3.505 3.359 3.489 1,484,554 +0.09(+2.51%)
Oct 15, 2014 3.464 3.464 3.326 3.403 2,467,740 -0.08(-2.33%)
Oct 14, 2014 3.480 3.509 3.464 3.485 1,460,625 +0.00(+0.12%)
Oct 13, 2014 3.610 3.623 3.474 3.480 1,407,125 -0.13(-3.60%)
Oct 10, 2014 3.679 3.688 3.558 3.610 1,412,852 -0.07(-1.98%)
Oct 09, 2014 3.732 3.736 3.679 3.684 761,079 -0.05(-1.31%)
Oct 08, 2014 3.720 3.740 3.692 3.732 922,529 +0.01(+0.33%)
Oct 07, 2014 3.724 3.736 3.712 3.720 534,988 +0.00(+0.00%)
Oct 06, 2014 3.749 3.761 3.716 3.720 620,122 -0.02(-0.43%)
Oct 03, 2014 3.720 3.749 3.714 3.736 706,881 +0.03(+0.77%)
Oct 02, 2014 3.728 3.732 3.675 3.708 940,145 -0.03(-0.76%)
Oct 01, 2014 3.777 3.777 3.732 3.736 730,310 -0.07(-1.81%)
Sep 30, 2014 3.878 3.881 3.805 3.805 1,564,244 -0.07(-1.88%)
Sep 29, 2014 3.858 3.878 3.850 3.878 559,291 +0.00(+0.00%)
Sep 26, 2014 3.858 3.883 3.846 3.878 578,261 +0.02(+0.53%)
Sep 25, 2014 3.883 3.887 3.846 3.858 566,944 -0.03(-0.73%)
Sep 24, 2014 3.862 3.891 3.862 3.887 569,007 +0.02(+0.63%)
Sep 23, 2014 3.862 3.895 3.862 3.862 744,163 -0.02(-0.42%)
Sep 22, 2014 3.907 3.915 3.874 3.878 537,125 -0.03(-0.73%)
Sep 19, 2014 3.895 3.911 3.874 3.907 770,436 +0.01(+0.21%)
Sep 18, 2014 3.883 3.903 3.874 3.899 676,721 +0.02(+0.63%)
Sep 17, 2014 3.874 3.883 3.858 3.874 497,766 +0.00(+0.10%)
Sep 16, 2014 3.830 3.872 3.830 3.870 612,299 +0.04(+0.95%)
Sep 15, 2014 3.850 3.854 3.826 3.834 809,515 -0.00(-0.11%)
Sep 12, 2014 3.854 3.854 3.830 3.838 688,749 -0.02(-0.42%)
Sep 11, 2014 3.846 3.874 3.846 3.854 981,450 -0.01(-0.21%)
Sep 10, 2014 3.883 3.887 3.858 3.862 797,494 -0.00(-0.11%)
Sep 09, 2014 3.866 3.874 3.858 3.866 450,024 +0.00(+0.00%)
Sep 08, 2014 3.878 3.878 3.858 3.866 532,001 -0.02(-0.52%)
Sep 05, 2014 3.903 3.907 3.877 3.887 675,886 -0.02(-0.42%)
Sep 04, 2014 3.895 3.911 3.899 3.903 827,073 +0.00(+0.10%)
Sep 03, 2014 3.899 3.903 3.887 3.899 763,967 +0.00(+0.00%)
Sep 02, 2014 3.927 3.931 3.887 3.899 780,433 -0.06(-1.64%)
Aug 29, 2014 3.952 3.964 3.964 3.964 716,282 +0.00(+0.10%)
Aug 28, 2014 3.952 3.964 3.943 3.960 915,374 -0.01(-0.31%)
Aug 27, 2014 3.960 3.972 3.944 3.972 622,575 +0.01(+0.31%)
Aug 26, 2014 3.943 3.960 3.939 3.960 827,842 +0.02(+0.41%)
Aug 25, 2014 3.919 3.943 3.919 3.943 540,629 +0.02(+0.62%)
Aug 22, 2014 3.919 3.919 3.903 3.919 747,438 +0.00(+0.00%)
Aug 21, 2014 3.919 3.931 3.923 3.919 1,103,181 -0.00(-0.10%)
Aug 20, 2014 3.911 3.923 3.895 3.923 1,140,199 +0.03(+0.73%)
Aug 19, 2014 3.862 3.895 3.862 3.895 799,030 +0.05(+1.27%)
Aug 18, 2014 3.838 3.858 3.838 3.846 856,195 +0.02(+0.42%)
Aug 15, 2014 3.854 3.862 3.818 3.830 733,474 -0.02(-0.63%)
Aug 14, 2014 3.870 3.889 3.842 3.854 833,086 -0.01(-0.32%)
Aug 13, 2014 3.818 3.868 3.801 3.866 962,721 +0.06(+1.60%)
Aug 12, 2014 3.809 3.826 3.771 3.805 1,558,672 +0.00(+0.00%)
Aug 11, 2014 3.777 3.805 3.769 3.805 672,729 +0.05(+1.30%)
Aug 08, 2014 3.732 3.753 3.732 3.757 377,145 +0.01(+0.33%)
Aug 07, 2014 3.728 3.749 3.716 3.744 530,908 +0.02(+0.66%)
Aug 06, 2014 3.765 3.765 3.619 3.720 2,016,745 -0.05(-1.29%)
Aug 05, 2014 3.793 3.797 3.761 3.769 944,451 -0.03(-0.75%)
Aug 04, 2014 3.818 3.822 3.773 3.797 846,865 +0.00(+0.00%)
Aug 01, 2014 3.846 3.866 3.797 3.797 963,194 -0.08(-2.09%)
Jul 31, 2014 3.952 3.956 3.878 3.878 1,272,486 -0.09(-2.15%)
Jul 30, 2014 3.972 3.972 3.953 3.964 790,732 +0.00(+0.00%)
Jul 29, 2014 3.948 3.972 3.948 3.964 868,376 +0.02(+0.62%)
Jul 28, 2014 3.964 3.964 3.935 3.939 674,278 -0.01(-0.36%)
Jul 25, 2014 3.964 3.972 3.952 3.954 627,196 -0.01(-0.36%)
Jul 24, 2014 3.964 3.968 3.954 3.968 499,410 +0.01(+0.21%)
Jul 23, 2014 3.939 3.964 3.935 3.960 838,471 +0.02(+0.52%)
Jul 22, 2014 3.935 3.943 3.927 3.939 707,649 +0.02(+0.41%)
Jul 21, 2014 3.935 3.935 3.919 3.923 524,979 -0.02(-0.41%)
Jul 18, 2014 3.919 3.939 3.915 3.939 430,006 +0.03(+0.83%)
Jul 17, 2014 3.931 3.939 3.907 3.907 666,165 -0.03(-0.72%)
Jul 16, 2014 3.919 3.939 3.907 3.935 649,394 +0.02(+0.41%)
Jul 15, 2014 3.939 3.939 3.899 3.919 951,831 -0.01(-0.31%)
Jul 14, 2014 3.923 3.935 3.916 3.931 938,005 +0.02(+0.42%)
Jul 11, 2014 3.911 3.923 3.899 3.915 1,404,702 +0.02(+0.42%)
Jul 10, 2014 3.895 3.911 3.874 3.899 957,570 +0.00(+0.10%)
Jul 09, 2014 3.878 3.911 3.862 3.895 874,315 +0.00(+0.10%)
Jul 08, 2014 3.870 3.891 3.846 3.891 1,027,926 +0.02(+0.52%)
Jul 07, 2014 3.874 3.878 3.858 3.870 1,048,513 -0.01(-0.31%)
Jul 03, 2014 3.895 3.883 3.883 3.883 496,891 +0.00(+0.10%)
Jul 02, 2014 3.915 3.919 3.850 3.878 1,246,058 -0.04(-1.14%)
Jul 01, 2014 3.907 3.923 3.899 3.923 887,806 -0.02(-0.41%)
Jun 30, 2014 3.923 3.939 3.919 3.939 818,288 +0.02(+0.41%)
Jun 27, 2014 3.911 3.923 3.903 3.923 873,239 +0.01(+0.31%)
Jun 26, 2014 3.919 3.923 3.907 3.911 716,693 -0.01(-0.31%)
Jun 25, 2014 3.887 3.923 3.878 3.923 914,625 +0.03(+0.84%)
Jun 24, 2014 3.887 3.891 3.878 3.891 556,664 +0.02(+0.52%)
Jun 23, 2014 3.870 3.878 3.854 3.870 937,429 -0.01(-0.31%)
Jun 20, 2014 3.927 3.935 3.870 3.883 773,285 -0.02(-0.62%)
Jun 19, 2014 3.899 3.911 3.887 3.907 1,052,315 +0.01(+0.31%)
Jun 18, 2014 3.887 3.895 3.870 3.895 717,733 +0.00(+0.00%)
Jun 17, 2014 3.887 3.895 3.881 3.895 785,076 +0.00(+0.00%)
Jun 16, 2014 3.883 3.895 3.883 3.895 649,202 +0.02(+0.42%)
Jun 13, 2014 3.878 3.895 3.870 3.878 659,750 -0.00(-0.10%)
Jun 12, 2014 3.895 3.899 3.870 3.883 582,289 +0.00(+0.00%)
Jun 11, 2014 3.878 3.887 3.874 3.883 513,795 -0.00(-0.10%)
Jun 10, 2014 3.870 3.887 3.866 3.887 868,760 -0.03(-0.73%)
Jun 06, 2014 3.911 3.919 3.907 3.915 602,844 +0.00(+0.00%)
Jun 05, 2014 3.919 3.919 3.907 3.915 850,958 +0.01(+0.21%)
Jun 04, 2014 3.919 3.919 3.899 3.907 963,197 +0.00(+0.00%)
Jun 03, 2014 3.927 3.939 3.907 3.907 935,368 -0.04(-0.93%)
Jun 02, 2014 3.931 3.943 3.919 3.943 688,151 -0.02(-0.51%)
May 30, 2014 3.952 3.972 3.939 3.964 1,026,997 +0.01(+0.21%)
May 29, 2014 3.935 3.956 3.927 3.956 865,618 +0.02(+0.52%)
May 28, 2014 3.903 3.939 3.899 3.935 1,105,749 +0.02(+0.52%)
May 27, 2014 3.919 3.931 3.895 3.915 1,326,580 -0.00(-0.10%)
May 23, 2014 3.923 3.919 3.919 3.919 737,458 +0.00(+0.00%)
May 22, 2014 3.915 3.927 3.907 3.919 731,320 +0.01(+0.31%)
May 21, 2014 3.899 3.921 3.891 3.907 1,672,127 +0.02(+0.52%)
May 20, 2014 3.866 3.891 3.862 3.887 918,565 +0.02(+0.53%)
May 19, 2014 3.858 3.887 3.854 3.866 1,272,292 +0.01(+0.32%)
May 16, 2014 3.850 3.858 3.838 3.854 1,307,847 +0.00(+0.11%)
May 15, 2014 3.846 3.850 3.826 3.850 847,466 +0.00(+0.00%)
May 14, 2014 3.818 3.854 3.818 3.850 1,003,788 +0.02(+0.53%)
May 13, 2014 3.834 3.838 3.814 3.830 787,068 -0.01(-0.21%)
May 12, 2014 3.846 3.858 3.830 3.838 1,229,590 -0.01(-0.21%)
May 09, 2014 3.842 3.854 3.834 3.846 692,445 +0.01(+0.21%)
May 08, 2014 3.834 3.842 3.830 3.838 774,314 +0.00(+0.11%)
May 07, 2014 3.826 3.834 3.809 3.834 1,035,694 +0.02(+0.43%)
May 06, 2014 3.818 3.830 3.809 3.818 712,210 -0.01(-0.32%)
May 05, 2014 3.814 3.830 3.797 3.830 1,050,173 +0.01(+0.32%)
May 02, 2014 3.826 3.830 3.809 3.818 622,333 -0.01(-0.21%)
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.