Skip to main content
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 31, 2016 3.050 3.075 3.050 3.058 79,536 +0.00(+0.14%)
May 27, 2016 3.084 3.054 3.054 3.054 103,838 -0.02(-0.70%)
May 26, 2016 3.050 3.075 3.011 3.075 45,581 +0.01(+0.42%)
May 25, 2016 3.050 3.067 3.045 3.062 66,768 +0.05(+1.71%)
May 24, 2016 3.002 3.028 2.998 3.011 199,466 +0.02(+0.72%)
May 23, 2016 3.002 3.007 2.985 2.989 160,897 -0.00(-0.14%)
May 20, 2016 3.007 3.015 2.989 2.994 87,610 +0.00(+0.00%)
May 19, 2016 3.002 3.002 2.972 2.994 78,248 -0.03(-0.85%)
May 18, 2016 3.032 3.039 2.998 3.019 133,911 -0.03(-0.99%)
May 17, 2016 3.041 3.067 3.032 3.050 118,047 +0.00(+0.14%)
May 16, 2016 3.045 3.080 3.032 3.045 167,754 -0.02(-0.56%)
May 13, 2016 3.097 3.101 3.041 3.062 188,116 -0.04(-1.25%)
May 12, 2016 3.105 3.140 3.062 3.101 454,240 +0.01(+0.28%)
May 11, 2016 3.062 3.097 3.062 3.093 92,467 +0.00(+0.14%)
May 10, 2016 3.071 3.101 3.071 3.088 112,529 +0.04(+1.41%)
May 09, 2016 3.088 3.088 3.045 3.045 73,417 -0.02(-0.70%)
May 06, 2016 3.062 3.084 3.041 3.067 42,464 -0.00(-0.14%)
May 05, 2016 3.131 3.131 3.071 3.071 45,074 -0.04(-1.38%)
May 04, 2016 3.131 3.174 3.114 3.114 76,800 -0.03(-0.96%)
May 03, 2016 3.183 3.183 3.144 3.144 174,727 -0.09(-2.66%)
May 02, 2016 3.239 3.241 3.217 3.230 40,406 -0.02(-0.66%)
Apr 29, 2016 3.239 3.251 3.221 3.251 35,959 -0.02(-0.53%)
Apr 28, 2016 3.243 3.273 3.243 3.269 77,683 -0.00(-0.13%)
Apr 27, 2016 3.281 3.281 3.247 3.273 75,510 +0.00(+0.13%)
Apr 26, 2016 3.269 3.269 3.234 3.269 123,686 +0.02(+0.53%)
Apr 25, 2016 3.273 3.273 3.208 3.251 95,002 -0.00(-0.13%)
Apr 22, 2016 3.269 3.283 3.243 3.256 54,000 -0.00(-0.14%)
Apr 21, 2016 3.294 3.307 3.258 3.260 54,598 -0.03(-0.78%)
Apr 20, 2016 3.277 3.294 3.269 3.286 85,154 -0.02(-0.52%)
Apr 19, 2016 3.320 3.320 3.281 3.303 140,733 +0.03(+0.79%)
Apr 18, 2016 3.247 3.333 3.242 3.277 238,424 +0.03(+0.79%)
Apr 15, 2016 3.256 3.307 3.239 3.251 125,995 -0.01(-0.26%)
Apr 14, 2016 3.251 3.277 3.230 3.260 75,624 +0.01(+0.40%)
Apr 13, 2016 3.230 3.256 3.230 3.247 64,060 +0.05(+1.68%)
Apr 12, 2016 3.174 3.204 3.153 3.194 57,245 +0.04(+1.30%)
Apr 11, 2016 3.144 3.181 3.144 3.153 56,459 +0.04(+1.24%)
Apr 08, 2016 3.123 3.148 3.101 3.114 67,972 +0.05(+1.54%)
Apr 07, 2016 3.097 3.097 3.062 3.067 86,169 -0.07(-2.19%)
Apr 06, 2016 3.123 3.135 3.062 3.135 167,549 +0.03(+0.85%)
Apr 05, 2016 3.153 3.153 3.109 3.109 83,054 -0.06(-1.81%)
Apr 04, 2016 3.183 3.208 3.160 3.166 190,512 -0.03(-0.91%)
Apr 01, 2016 3.183 3.204 3.148 3.196 111,130 -0.03(-0.81%)
Mar 31, 2016 3.201 3.234 3.201 3.222 130,221 +0.03(+0.79%)
Mar 30, 2016 3.180 3.253 3.180 3.196 100,929 +0.05(+1.45%)
Mar 29, 2016 3.105 3.151 3.076 3.151 71,344 +0.05(+1.56%)
Mar 28, 2016 3.105 3.121 3.084 3.102 79,827 -0.02(-0.48%)
Mar 24, 2016 3.126 3.117 3.117 3.117 47,032 -0.03(-0.93%)
Mar 23, 2016 3.176 3.176 3.138 3.146 65,835 -0.04(-1.31%)
Mar 22, 2016 3.171 3.205 3.159 3.188 81,917 +0.00(+0.00%)
Mar 21, 2016 3.184 3.201 3.160 3.188 50,725 +0.01(+0.39%)
Mar 18, 2016 3.167 3.192 3.167 3.176 67,759 +0.01(+0.40%)
Mar 17, 2016 3.105 3.163 3.105 3.163 77,012 +0.07(+2.29%)
Mar 16, 2016 3.030 3.096 3.026 3.092 83,770 +0.05(+1.52%)
Mar 15, 2016 3.063 3.063 3.017 3.046 62,833 -0.05(-1.54%)
Mar 14, 2016 3.080 3.094 3.063 3.094 35,170 -0.01(-0.22%)
Mar 11, 2016 3.067 3.102 3.067 3.100 76,907 +0.07(+2.34%)
Mar 10, 2016 3.038 3.051 2.988 3.030 55,637 +0.00(+0.14%)
Mar 09, 2016 3.021 3.046 3.005 3.026 117,093 +0.02(+0.83%)
Mar 08, 2016 3.009 3.042 2.971 3.001 65,391 -0.03(-0.96%)
Mar 07, 2016 3.013 3.050 2.992 3.030 59,850 -0.01(-0.41%)
Mar 04, 2016 2.996 3.017 2.980 3.042 165,243 +0.07(+2.24%)
Mar 03, 2016 2.942 2.988 2.921 2.975 58,924 +0.03(+0.85%)
Mar 02, 2016 2.896 2.955 2.888 2.950 150,190 +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.