Voya Asia Pacific High Dividend Equity Income Fund ING Asia Pacific High Dividend Equity Income Fund Common Shares of Beneficial Interestのデータ

Voya Asia Pacific High Dividend Equity Income Fund ING Asia Pacific High Dividend Equity Income Fund Common Shares of Beneficial Interestの基本情報

名前 Voya Asia Pacific High Dividend Equity Income Fund ING Asia Pacific High Dividend Equity Income Fund Common Shares of Beneficial Interest
ティッカー IAE
国 United States
上場年 2007.0
セクター nan

Voya Asia Pacific High Dividend Equity Income Fund ING Asia Pacific High Dividend Equity Income Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.58 9.49 9.5 9.58 62200.0 9.58
2021-02-12 9.49 9.37 9.46 9.49 18500.0 9.49
2021-02-11 9.5 9.47 9.5 9.47 46700.0 9.47
2021-02-10 9.49 9.46 9.46 9.48 21200.0 9.48
2021-02-09 9.43 9.35 9.35 9.42 54000.0 9.42
2021-02-08 9.39 9.25 9.35 9.35 84200.0 9.35
2021-02-05 9.39 9.36 9.39 9.38 23400.0 9.38
2021-02-04 9.37 9.32 9.32 9.33 33900.0 9.33
2021-02-03 9.38 9.3 9.31 9.32 46500.0 9.32
2021-02-02 9.28 9.23 9.27 9.27 40300.0 9.27
2021-02-01 9.17 9.11 9.11 9.13 14400.0 9.13
2021-01-29 9.22 9.0 9.21 9.05 53100.0 9.05
2021-01-28 9.29 9.17 9.25 9.18 43900.0 9.18
2021-01-27 9.32 9.2 9.23 9.23 31700.0 9.23
2021-01-26 9.4 9.3 9.4 9.38 51900.0 9.38
2021-01-25 9.4 9.33 9.4 9.39 32700.0 9.39
2021-01-22 9.36 9.28 9.3 9.34 39800.0 9.34
2021-01-21 9.48 9.39 9.47 9.4 64700.0 9.4
2021-01-20 9.47 9.37 9.42 9.42 39500.0 9.42
2021-01-19 9.36 9.3 9.34 9.34 33800.0 9.34
2021-01-15 9.29 9.21 9.25 9.23 41900.0 9.23
2021-01-14 9.35 8.93 9.12 9.3 155900.0 9.3
2021-01-13 9.08 8.83 8.88 9.08 36900.0 9.08
2021-01-12 8.99 8.84 8.98 8.87 34000.0 8.87
2021-01-11 8.95 8.82 8.95 8.94 32500.0 8.94
2021-01-08 8.95 8.85 8.85 8.95 44600.0 8.95
2021-01-07 8.9 8.57 8.81 8.81 45600.0 8.81
2021-01-06 8.81 8.73 8.76 8.79 49500.0 8.79
2021-01-05 8.77 8.72 8.74 8.77 29800.0 8.77
2021-01-04 8.73 8.65 8.73 8.72 24500.0 8.72
2020-12-31 8.84 8.54 8.7 8.63 72300.0 8.63
2020-12-30 8.85 8.5 8.8 8.71 79200.0 8.71
2020-12-29 8.98 8.94 8.97 8.97 72100.0 8.76
2020-12-28 8.93 8.86 8.88 8.92 56300.0 8.71
2020-12-24 8.89 8.76 8.86 8.84 47600.0 8.63
2020-12-23 8.87 8.74 8.74 8.85 30100.0 8.64
2020-12-22 8.85 8.65 8.85 8.73 42300.0 8.52
2020-12-21 8.85 8.77 8.85 8.8 72800.0 8.59
2020-12-18 8.92 8.85 8.91 8.87 53400.0 8.66
2020-12-17 8.94 8.81 8.85 8.9 45800.0 8.69
2020-12-16 8.81 8.65 8.69 8.81 57800.0 8.6
2020-12-15 8.72 8.62 8.65 8.68 31600.0 8.47
2020-12-14 8.69 8.55 8.55 8.65 70500.0 8.44
2020-12-11 8.61 8.51 8.58 8.56 60500.0 8.35
2020-12-10 8.74 8.56 8.73 8.56 39500.0 8.35
2020-12-09 8.8 8.66 8.77 8.76 26400.0 8.55
2020-12-08 8.86 8.72 8.81 8.76 28600.0 8.55
2020-12-07 8.89 8.77 8.86 8.82 74900.0 8.61
2020-12-04 8.88 8.79 8.8 8.86 108400.0 8.65
2020-12-03 8.78 8.74 8.78 8.78 36300.0 8.57
2020-12-02 8.74 8.66 8.67 8.72 56500.0 8.51
2020-12-01 8.7 8.61 8.61 8.67 68300.0 8.46
2020-11-30 8.65 8.57 8.62 8.58 52700.0 8.37
2020-11-27 8.65 8.59 8.59 8.62 44500.0 8.41
2020-11-25 8.59 8.56 8.58 8.59 20500.0 8.38
2020-11-24 8.57 8.53 8.55 8.57 65700.0 8.36
2020-11-23 8.5 8.4 8.48 8.44 35000.0 8.24
2020-11-20 8.43 8.33 8.39 8.42 25000.0 8.22
2020-11-19 8.41 8.36 8.38 8.41 8900.0 8.21
2020-11-18 8.43 8.35 8.41 8.38 20300.0 8.18
2020-11-17 8.37 8.18 8.33 8.35 53400.0 8.15
2020-11-16 8.43 8.25 8.35 8.35 60600.0 8.15
2020-11-13 8.34 8.21 8.22 8.24 19100.0 8.04
2020-11-12 8.22 8.17 8.17 8.2 22300.0 8.0
2020-11-11 8.2 8.1 8.12 8.17 51200.0 7.97
2020-11-10 8.2 8.08 8.14 8.12 45500.0 7.93
2020-11-09 8.38 8.12 8.32 8.18 59800.0 7.98
2020-11-06 8.2 8.08 8.09 8.2 66400.0 8.0
2020-11-05 8.15 7.99 8.06 8.08 25000.0 7.89
2020-11-04 8.07 7.85 7.85 8.02 27400.0 7.83
2020-11-03 7.9 7.82 7.83 7.85 42200.0 7.66
2020-11-02 7.92 7.79 7.92 7.85 23600.0 7.66
2020-10-30 7.94 7.85 7.85 7.85 12200.0 7.66
2020-10-29 7.93 7.82 7.87 7.89 10800.0 7.7
2020-10-28 7.86 7.81 7.86 7.82 16300.0 7.63
2020-10-27 7.93 7.85 7.85 7.89 9700.0 7.7
2020-10-26 7.93 7.84 7.89 7.84 18400.0 7.65
2020-10-23 8.07 7.86 7.99 7.86 38900.0 7.67
2020-10-22 8.04 7.85 8.01 8.01 24400.0 7.82
2020-10-21 8.07 7.9 7.96 7.9 32000.0 7.71
2020-10-20 7.98 7.82 7.95 7.95 12700.0 7.76
2020-10-19 8.0 7.91 7.93 7.95 20000.0 7.76
2020-10-16 7.97 7.88 7.9 7.91 25400.0 7.72
2020-10-15 8.1 7.88 7.98 7.88 35600.0 7.69
2020-10-14 8.11 7.89 7.93 8.1 59300.0 7.91
2020-10-13 7.93 7.85 7.9 7.93 16200.0 7.74
2020-10-12 7.89 7.78 7.8 7.88 42300.0 7.69
2020-10-09 7.83 7.65 7.76 7.83 32000.0 7.64
2020-10-08 7.77 7.53 7.69 7.75 17200.0 7.56
2020-10-07 7.69 7.59 7.59 7.64 35300.0 7.46
2020-10-06 7.66 7.55 7.66 7.56 35500.0 7.38
2020-10-05 7.66 7.5 7.54 7.66 69600.0 7.48
2020-10-02 7.59 7.43 7.5 7.52 50900.0 7.34
2020-10-01 7.77 7.43 7.77 7.6 139300.0 7.42
2020-09-30 7.93 7.79 7.91 7.92 86300.0 7.52
2020-09-29 7.92 7.63 7.83 7.9 60400.0 7.5
2020-09-28 7.9 7.77 7.89 7.81 37900.0 7.42
2020-09-25 7.85 7.51 7.57 7.8 47000.0 7.41
2020-09-24 7.76 7.47 7.69 7.59 42100.0 7.21
2020-09-23 7.86 7.71 7.71 7.78 34100.0 7.39
2020-09-22 7.86 7.77 7.79 7.77 19900.0 7.38
2020-09-21 7.89 7.76 7.89 7.84 32100.0 7.44
2020-09-18 7.95 7.88 7.89 7.94 14700.0 7.54
2020-09-17 7.89 7.79 7.89 7.89 18400.0 7.49
2020-09-16 8.02 7.87 8.01 7.9 29100.0 7.5
2020-09-15 8.04 7.86 7.86 7.98 21800.0 7.58
2020-09-14 7.81 7.67 7.72 7.8 25000.0 7.41
2020-09-11 7.72 7.66 7.66 7.66 24600.0 7.27
2020-09-10 7.74 7.63 7.64 7.64 23600.0 7.25
2020-09-09 7.79 7.6 7.77 7.67 52000.0 7.28
2020-09-08 7.72 7.5 7.5 7.68 25500.0 7.29
2020-09-04 7.83 7.69 7.83 7.69 38300.0 7.3
2020-09-03 7.98 7.78 7.86 7.83 63600.0 7.43
2020-09-02 7.92 7.86 7.9 7.88 16900.0 7.48
2020-09-01 7.9 7.86 7.86 7.9 12600.0 7.5
2020-08-31 8.09 7.84 8.09 7.85 25100.0 7.45
2020-08-28 8.1 8.01 8.08 8.07 7000.0 7.66
2020-08-27 8.09 7.84 7.97 8.09 16200.0 7.68
2020-08-26 8.0 7.91 7.99 7.98 5500.0 7.58
2020-08-25 7.98 7.86 7.86 7.94 42300.0 7.54
2020-08-24 8.07 7.78 7.84 7.86 78000.0 7.46
2020-08-21 7.79 7.72 7.74 7.72 13800.0 7.33
2020-08-20 7.83 7.77 7.83 7.77 21700.0 7.38
2020-08-19 7.97 7.79 7.93 7.82 35400.0 7.43
2020-08-18 8.09 7.92 8.09 7.96 16400.0 7.56
2020-08-17 8.08 7.95 7.97 8.08 40900.0 7.67
2020-08-14 7.92 7.78 7.87 7.81 18300.0 7.42
2020-08-13 7.95 7.8 7.8 7.92 18200.0 7.52
2020-08-12 7.87 7.8 7.82 7.8 20100.0 7.41
2020-08-11 7.82 7.75 7.77 7.75 37100.0 7.36
2020-08-10 7.77 7.66 7.66 7.75 36800.0 7.36
2020-08-07 7.88 7.67 7.88 7.72 63600.0 7.33
2020-08-06 7.96 7.83 7.83 7.89 63100.0 7.49
2020-08-05 7.91 7.82 7.91 7.86 33600.0 7.46
2020-08-04 7.85 7.73 7.85 7.82 79100.0 7.43
2020-08-03 7.96 7.75 7.96 7.81 48700.0 7.42
2020-07-31 8.01 7.9 8.01 7.96 38900.0 7.56
2020-07-30 8.0 7.77 7.77 7.98 37300.0 7.58
2020-07-29 7.95 7.6 7.91 7.8 27400.0 7.41
2020-07-28 7.98 7.83 7.97 7.88 25900.0 7.48
2020-07-27 8.0 7.69 7.8 7.94 37900.0 7.54
2020-07-24 7.83 7.59 7.69 7.78 43300.0 7.39
2020-07-23 7.78 7.63 7.78 7.76 36400.0 7.37
2020-07-22 7.83 7.71 7.78 7.83 14100.0 7.43
2020-07-21 7.92 7.78 7.92 7.78 14800.0 7.39
2020-07-20 7.9 7.78 7.8 7.78 10300.0 7.39
2020-07-17 7.81 7.72 7.8 7.78 10100.0 7.39
2020-07-16 7.87 7.71 7.87 7.76 32700.0 7.37
2020-07-15 7.98 7.86 7.98 7.89 28200.0 7.49
2020-07-14 7.95 7.77 7.78 7.85 50300.0 7.45
2020-07-13 7.96 7.77 7.81 7.85 23400.0 7.45
2020-07-10 7.79 7.71 7.71 7.79 12200.0 7.4
2020-07-09 7.81 7.66 7.76 7.68 51200.0 7.29
2020-07-08 7.77 7.63 7.63 7.7 20000.0 7.31
2020-07-07 7.68 7.58 7.66 7.58 20300.0 7.2
2020-07-06 7.8 7.49 7.58 7.8 51500.0 7.41
2020-07-02 7.61 7.37 7.61 7.37 34000.0 7.0
2020-07-01 7.57 7.42 7.49 7.51 52300.0 7.13
2020-06-30 7.67 7.48 7.49 7.67 35400.0 7.08
2020-06-29 7.55 7.42 7.45 7.5 18900.0 6.92
2020-06-26 7.47 7.4 7.45 7.4 16800.0 6.83
2020-06-25 7.61 7.43 7.61 7.43 23500.0 6.86
2020-06-24 7.65 7.59 7.62 7.61 40700.0 7.02
2020-06-23 7.79 7.4 7.4 7.72 205400.0 7.12
2020-06-22 7.46 7.29 7.35 7.34 32100.0 6.77
2020-06-19 7.49 7.29 7.46 7.29 22200.0 6.73
2020-06-18 7.46 7.38 7.39 7.4 8100.0 6.83
2020-06-17 7.4 7.32 7.32 7.39 14200.0 6.82
2020-06-16 7.37 7.31 7.37 7.34 9500.0 6.77
2020-06-15 7.22 7.1 7.15 7.17 22400.0 6.62
2020-06-12 7.3 7.19 7.26 7.27 15800.0 6.71
2020-06-11 7.42 7.01 7.31 7.07 46400.0 6.53
2020-06-10 7.5 7.36 7.42 7.43 40000.0 6.86
2020-06-09 7.44 7.4 7.4 7.43 22600.0 6.86
2020-06-08 7.49 7.38 7.44 7.43 36600.0 6.86
2020-06-05 7.54 7.4 7.54 7.51 79600.0 6.93
2020-06-04 7.49 7.29 7.3 7.44 29100.0 6.87
2020-06-03 7.48 7.17 7.25 7.48 32700.0 6.9
2020-06-02 7.18 7.03 7.09 7.17 65100.0 6.62
2020-06-01 7.06 6.92 7.01 7.05 25900.0 6.51
2020-05-29 6.95 6.86 6.93 6.92 28500.0 6.39
2020-05-28 7.0 6.85 6.93 6.98 24800.0 6.44
2020-05-27 7.01 6.84 7.01 6.95 22500.0 6.41
2020-05-26 7.09 6.82 7.09 6.95 22500.0 6.41
2020-05-22 6.97 6.78 6.91 6.97 33700.0 6.43
2020-05-21 6.96 6.91 6.96 6.94 7400.0 6.41
2020-05-20 6.99 6.92 6.93 6.92 18300.0 6.39
2020-05-19 6.99 6.82 6.83 6.99 54500.0 6.45
2020-05-18 6.88 6.74 6.76 6.84 17100.0 6.31
2020-05-15 6.7 6.65 6.7 6.65 8400.0 6.14
2020-05-14 6.76 6.61 6.64 6.71 36300.0 6.19
2020-05-13 7.04 6.54 6.67 6.87 126300.0 6.34
2020-05-12 6.87 6.64 6.87 6.64 59200.0 6.13
2020-05-11 6.84 6.73 6.73 6.81 26400.0 6.29
2020-05-08 6.79 6.72 6.76 6.77 16200.0 6.25
2020-05-07 6.8 6.67 6.79 6.67 23700.0 6.16
2020-05-06 6.78 6.56 6.73 6.68 41000.0 6.17
2020-05-05 6.78 6.69 6.69 6.73 40800.0 6.21
2020-05-04 6.71 6.55 6.67 6.71 45200.0 6.19
2020-05-01 6.83 6.59 6.83 6.63 64500.0 6.12
2020-04-30 6.93 6.79 6.82 6.89 34700.0 6.36
2020-04-29 6.9 6.74 6.76 6.85 58200.0 6.32
2020-04-28 6.75 6.68 6.71 6.75 42500.0 6.23
2020-04-27 6.69 6.55 6.6 6.63 67000.0 6.12
2020-04-24 6.71 6.49 6.57 6.57 38800.0 6.06
2020-04-23 6.69 6.53 6.67 6.54 45500.0 6.04
2020-04-22 6.65 6.45 6.65 6.62 28100.0 6.11
2020-04-21 6.62 6.51 6.6 6.58 32000.0 6.07
2020-04-20 6.74 6.56 6.56 6.65 23700.0 6.14
2020-04-17 6.82 6.71 6.82 6.72 32700.0 6.2
2020-04-16 6.85 6.63 6.8 6.7 76800.0 6.18
2020-04-15 6.94 6.55 6.75 6.77 104000.0 6.25
2020-04-14 6.87 6.68 6.74 6.81 99800.0 6.29
2020-04-13 6.68 6.51 6.55 6.59 37900.0 6.08
2020-04-09 6.75 6.53 6.58 6.67 46100.0 6.16
2020-04-08 6.53 6.36 6.47 6.51 40300.0 6.01
2020-04-07 6.5 6.39 6.39 6.44 103900.0 5.94
2020-04-06 6.4 6.06 6.13 6.31 19900.0 5.82
2020-04-03 6.1 6.0 6.1 6.0 41300.0 5.54
2020-04-02 6.13 5.88 6.05 6.13 78500.0 5.66
2020-04-01 6.25 5.99 6.15 6.08 77400.0 5.61
2020-03-31 6.6 6.38 6.49 6.51 49900.0 5.81
2020-03-30 6.64 6.24 6.33 6.52 26900.0 5.82
2020-03-27 6.41 6.04 6.37 6.31 37200.0 5.63
2020-03-26 6.71 6.14 6.26 6.68 46100.0 5.96
2020-03-25 6.32 5.9 5.9 6.28 15500.0 5.6
2020-03-24 5.86 5.44 5.77 5.84 58900.0 5.21
2020-03-23 5.72 5.35 5.7 5.45 57800.0 4.86
2020-03-20 5.76 5.49 5.49 5.7 43900.0 5.09
2020-03-19 5.8 5.2 5.28 5.5 102900.0 4.91
2020-03-18 5.84 5.4 5.4 5.5 64700.0 4.91
2020-03-17 6.07 5.65 5.73 5.99 75500.0 5.35
2020-03-16 6.09 5.84 5.9 6.01 48200.0 5.36
2020-03-13 6.55 6.17 6.31 6.53 70600.0 5.83
2020-03-12 6.9 5.91 6.9 6.23 203900.0 5.56
2020-03-11 7.44 7.21 7.39 7.21 32400.0 6.43
2020-03-10 7.67 7.21 7.35 7.65 36700.0 6.83
2020-03-09 7.59 7.24 7.43 7.27 39800.0 6.49
2020-03-06 7.95 7.75 7.95 7.92 32300.0 7.07
2020-03-05 8.19 7.89 7.95 8.07 48900.0 7.2
2020-03-04 8.02 7.89 7.96 8.02 64800.0 7.16
2020-03-03 7.93 7.78 7.87 7.86 42700.0 7.01
2020-03-02 7.98 7.55 7.64 7.85 56400.0 7.01
2020-02-28 7.8 7.36 7.74 7.5 162600.0 6.69
2020-02-27 7.96 7.81 7.94 7.81 64100.0 6.97
2020-02-26 8.09 7.95 8.06 7.99 43500.0 7.13
2020-02-25 8.11 7.95 8.07 7.98 90400.0 7.12
2020-02-24 8.25 8.1 8.22 8.13 66700.0 7.26
2020-02-21 8.33 8.27 8.28 8.33 27100.0 7.43
2020-02-20 8.52 8.3 8.44 8.3 58800.0 7.41
2020-02-19 8.54 8.45 8.53 8.45 47700.0 7.54
2020-02-18 8.68 8.47 8.61 8.5 22500.0 7.59