Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

5.149 -0.011 (-0.22%)
Streaming Delayed Price Updated: 2:01 PM EST, Dec 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2024 5.250 5.250 5.150 5.160 215,700 -0.08(-1.53%)
Dec 24, 2024 5.190 5.240 5.180 5.240 66,871 +0.08(+1.55%)
Dec 23, 2024 5.130 5.190 5.050 5.160 53,526 +0.04(+0.78%)
Dec 20, 2024 5.100 5.120 5.100 5.120 113,810 +0.04(+0.79%)
Dec 19, 2024 5.100 5.150 5.070 5.080 51,963 +0.01(+0.20%)
Dec 18, 2024 5.160 5.180 5.040 5.070 98,195 -0.08(-1.55%)
Dec 17, 2024 5.150 5.160 5.130 5.150 79,678 +0.00(+0.00%)
Dec 16, 2024 5.150 5.176 5.150 5.150 70,856 -0.02(-0.39%)
Dec 13, 2024 5.200 5.200 5.150 5.170 61,011 +0.00(+0.00%)
Dec 12, 2024 5.200 5.200 5.155 5.170 47,941 -0.03(-0.58%)
Dec 11, 2024 5.180 5.200 5.180 5.200 58,722 +0.05(+0.97%)
Dec 10, 2024 5.270 5.270 5.150 5.150 97,958 -0.13(-2.46%)
Dec 09, 2024 5.260 5.300 5.245 5.280 124,703 +0.08(+1.54%)
Dec 06, 2024 5.210 5.210 5.190 5.200 26,038 +0.01(+0.19%)
Dec 05, 2024 5.180 5.220 5.165 5.190 68,526 +0.03(+0.58%)
Dec 04, 2024 5.170 5.180 5.154 5.160 53,728 +0.02(+0.39%)
Dec 03, 2024 5.140 5.180 5.120 5.140 46,585 +0.00(+0.00%)
Dec 02, 2024 5.110 5.154 5.107 5.140 78,908 -0.03(-0.58%)
Nov 29, 2024 5.210 5.210 5.150 5.170 40,045 -0.01(-0.19%)
Nov 27, 2024 5.190 5.204 5.170 5.180 57,750 +0.02(+0.39%)
Nov 26, 2024 5.210 5.210 5.140 5.160 50,219 -0.02(-0.39%)
Nov 25, 2024 5.160 5.195 5.155 5.180 54,965 +0.06(+1.17%)
Nov 22, 2024 5.100 5.160 5.100 5.120 379,155 +0.03(+0.59%)
Nov 21, 2024 5.120 5.163 5.080 5.090 124,685 -0.04(-0.88%)
Nov 20, 2024 5.160 5.169 5.130 5.135 56,055 -0.03(-0.48%)
Nov 19, 2024 5.140 5.170 5.130 5.160 44,269 +0.00(+0.00%)
Nov 18, 2024 5.150 5.190 5.140 5.160 79,805 +0.05(+0.98%)
Nov 15, 2024 5.130 5.168 5.100 5.110 65,021 +0.00(+0.00%)
Nov 14, 2024 5.170 5.170 5.110 5.110 122,249 -0.06(-1.16%)
Nov 13, 2024 5.180 5.210 5.150 5.170 71,555 -0.01(-0.19%)
Nov 12, 2024 5.260 5.304 5.180 5.180 99,714 -0.10(-1.89%)
Nov 11, 2024 5.310 5.330 5.280 5.280 51,128 -0.03(-0.56%)
Nov 08, 2024 5.430 5.430 5.270 5.310 146,371 -0.12(-2.21%)
Nov 07, 2024 5.370 5.439 5.364 5.430 100,384 +0.09(+1.69%)
Nov 06, 2024 5.380 5.400 5.335 5.340 81,360 -0.06(-1.11%)
Nov 05, 2024 5.410 5.410 5.380 5.400 84,439 +0.03(+0.56%)
Nov 04, 2024 5.400 5.400 5.350 5.370 116,902 +0.01(+0.19%)
Nov 01, 2024 5.380 5.390 5.350 5.360 54,529 +0.00(+0.09%)
Oct 31, 2024 5.385 5.390 5.325 5.355 68,636 -0.05(-0.92%)
Oct 30, 2024 5.434 5.444 5.395 5.404 99,992 -0.06(-1.09%)
Oct 29, 2024 5.444 5.464 5.434 5.464 53,731 +0.03(+0.55%)
Oct 28, 2024 5.464 5.464 5.424 5.434 55,912 -0.02(-0.45%)
Oct 25, 2024 5.484 5.484 5.434 5.459 52,133 +0.00(+0.09%)
Oct 24, 2024 5.444 5.464 5.434 5.454 31,791 +0.01(+0.18%)
Oct 23, 2024 5.503 5.503 5.439 5.444 56,565 -0.07(-1.26%)
Oct 22, 2024 5.494 5.533 5.488 5.513 51,659 +0.03(+0.54%)
Oct 21, 2024 5.503 5.543 5.484 5.484 369,720 -0.02(-0.45%)
Oct 18, 2024 5.543 5.543 5.503 5.508 26,039 +0.02(+0.45%)
Oct 17, 2024 5.494 5.513 5.454 5.484 90,481 -0.01(-0.18%)
Oct 16, 2024 5.464 5.494 5.464 5.494 44,201 +0.03(+0.54%)
Oct 15, 2024 5.523 5.526 5.424 5.464 388,413 -0.07(-1.25%)
Oct 14, 2024 5.563 5.563 5.494 5.533 81,731 +0.00(+0.00%)
Oct 11, 2024 5.503 5.543 5.503 5.533 47,043 +0.04(+0.72%)
Oct 10, 2024 5.513 5.513 5.464 5.494 52,586 -0.01(-0.18%)
Oct 09, 2024 5.543 5.543 5.484 5.503 88,529 -0.04(-0.71%)
Oct 08, 2024 5.573 5.607 5.494 5.543 109,410 -0.09(-1.58%)
Oct 07, 2024 5.642 5.657 5.583 5.632 61,585 +0.03(+0.49%)
Oct 04, 2024 5.642 5.642 5.583 5.605 84,134 +0.01(+0.22%)
Oct 03, 2024 5.632 5.632 5.573 5.593 52,677 -0.05(-0.88%)
Oct 02, 2024 5.682 5.682 5.632 5.642 53,283 +0.05(+0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.