ING Glb Eqty Div & Prem Opps Common $9.37

down 0.00


23/4/2014 06:40 PM  |  NYSE : IGD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGD historical data

Date Open High Low Close Volume
4/23/20149.379.409.349.37407,776
4/22/20149.359.389.339.37321,496
4/21/20149.329.359.319.34302,293
4/17/20149.299.339.299.33149,207
4/16/20149.219.309.219.29370,560
4/15/20149.229.229.149.19316,272
4/14/20149.219.249.179.20419,037
4/11/20149.219.219.159.19356,332
4/10/20149.209.249.189.23555,363
4/9/20149.189.259.189.25734,408
4/8/20149.099.159.089.15300,759
4/7/20149.099.139.069.10448,691
4/4/20149.249.249.089.09368,640
4/3/20149.199.199.149.14294,287
4/2/20149.169.189.139.16527,288
4/1/20149.159.189.149.17236,637
3/31/20149.199.229.199.20435,487
3/28/20149.139.209.139.18287,869
3/27/20149.109.149.109.13342,130
3/26/20149.079.119.069.11307,425
3/25/20149.039.059.019.05278,832
3/24/20149.059.088.999.00368,570
3/21/20149.079.129.029.02334,604
3/20/20149.009.088.999.07237,438
3/19/20149.069.099.009.04298,349
3/18/20148.979.058.979.05349,230
3/17/20148.949.018.928.94369,275
3/14/20148.918.968.918.93178,406
3/13/20149.009.058.918.93298,287
3/12/20148.968.998.938.98236,870
3/11/20149.009.028.948.97289,877
3/10/20148.978.998.948.98245,164
3/7/20149.039.058.968.96358,995
3/6/20148.999.058.999.05305,652
3/5/20148.999.008.978.97177,553
3/4/20149.009.058.989.01307,355
3/3/20148.968.978.928.93334,588
2/28/20149.069.119.069.08360,720
2/27/20149.089.109.049.08331,395
2/26/20149.069.099.059.09303,765
2/25/20149.079.079.049.07238,585
2/24/20148.989.078.989.05536,328
2/21/20148.959.038.918.98517,780
2/20/20148.928.958.918.93324,617
2/19/20148.908.968.888.91445,440
2/18/20148.948.968.918.93293,710
2/14/20148.858.918.858.91338,098
2/13/20148.808.868.808.85197,946
2/12/20148.838.878.828.83211,264
2/11/20148.738.848.738.84281,229
2/10/20148.748.748.688.74271,857
2/7/20148.688.728.688.71251,064
2/6/20148.628.678.628.64292,019
2/5/20148.608.638.588.60245,526
2/4/20148.638.668.558.64272,444
2/3/20148.708.728.558.58496,238
1/31/20148.728.798.698.78336,933
1/30/20148.788.828.778.79259,621
1/29/20148.758.778.738.76438,495
1/28/20148.778.818.768.81490,104
1/27/20148.888.908.768.77491,351
1/24/20148.948.948.878.88460,387
1/23/20149.009.008.929.00354,687
1/22/20149.019.038.969.00304,730
1/21/20149.059.058.929.01511,863
1/17/20149.009.028.999.02464,100
1/16/20148.979.008.979.00359,756
1/15/20148.989.008.959.00360,828
1/14/20148.918.948.898.94302,308
1/13/20148.908.938.888.90564,870
1/10/20148.888.948.888.92433,898
1/9/20148.898.928.878.92343,059
1/8/20148.878.918.858.90382,777
1/7/20148.788.898.788.89377,040
1/6/20148.808.828.758.78446,459
1/3/20148.828.858.788.80437,676
1/2/20148.928.928.818.82427,698
12/31/20138.888.958.888.95595,813
12/30/20138.948.958.858.87690,136
12/27/20138.968.988.958.96373,856
12/26/20139.009.058.999.04471,602
12/24/20138.989.018.968.98259,142
12/23/20138.888.978.888.96558,805
12/20/20138.828.898.828.88404,568
12/19/20138.788.868.788.81488,914
12/18/20138.778.848.718.84545,762
12/17/20138.738.758.718.75419,799
12/16/20138.778.778.728.74529,640
12/13/20138.758.758.698.72386,124
12/12/20138.768.778.718.73288,008
12/11/20138.838.858.758.76449,623
12/10/20138.788.808.758.80407,266
12/9/20138.818.828.758.78465,644
12/6/20138.798.828.778.82381,545
12/5/20138.768.818.748.74538,760
12/4/20138.768.828.758.81375,658
12/3/20138.858.888.778.80803,642
12/2/20138.928.948.908.90409,119
11/29/20139.039.069.029.03229,307
11/27/20139.029.079.029.03367,897
Trading Center