Singapore markets close in 1 hour 49 minutes

Ivy Funds - Delaware Ivy High Income Opportunities Fund (IVH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.06-0.06 (-0.54%)
At close: 04:00PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202211.2511.2511.0311.0611.0691,125
30 Nov 202210.8011.1510.8011.1211.1249,100
29 Nov 202210.7910.8810.7610.8410.8429,700
28 Nov 202210.7810.8210.7710.7810.7855,200
25 Nov 202210.7710.8010.7710.7810.7819,800
23 Nov 202210.6510.8310.6510.7910.7975,500
22 Nov 202210.5910.7010.5210.6910.6968,400
21 Nov 202210.4910.5510.4810.5410.5457,900
18 Nov 202210.5010.5310.4910.4910.4928,600
17 Nov 202210.5010.5010.4210.4810.4859,400
16 Nov 202210.5210.5810.5210.5610.5646,900
15 Nov 202210.5410.6110.5110.5810.5861,500
14 Nov 202210.4610.5210.3910.4210.4265,800
14 Nov 20220.074 Dividend
11 Nov 202210.5110.5710.4910.5010.4342,400
10 Nov 202210.3410.5210.3410.4810.4181,000
09 Nov 202210.3510.3610.2610.2610.19137,100
08 Nov 202210.3210.3810.3010.3510.2882,400
07 Nov 202210.2810.3410.2610.3310.2629,500
04 Nov 202210.2510.3110.2410.2810.2156,800
03 Nov 202210.2710.3510.1510.2210.1543,000
02 Nov 202210.4910.5310.3410.3410.2726,800
01 Nov 202210.4910.5110.4010.4910.4242,500
31 Oct 202210.4210.4710.3210.3810.3149,500
28 Oct 202210.3210.4410.3210.4210.3563,900
27 Oct 202210.3110.3710.2610.3210.2566,900
26 Oct 202210.2310.3110.1510.2710.20109,700
25 Oct 202210.1210.2410.1210.2110.1484,700
24 Oct 202210.1010.2410.0710.1210.0580,700
21 Oct 202210.0710.1310.0310.1210.0560,900
20 Oct 202210.1210.2010.0610.069.9953,300
19 Oct 202210.1510.1910.0710.1110.0438,500
18 Oct 202210.1710.3010.1710.1810.1180,600
17 Oct 202210.1610.1810.1010.1210.0572,700
14 Oct 202210.1310.1510.0010.019.9457,600
14 Oct 20220.073 Dividend
13 Oct 202210.0210.229.9910.2010.0640,600
12 Oct 202210.1710.5110.1710.2010.0635,600
11 Oct 202210.2210.3210.1510.2410.1065,600
10 Oct 202210.2710.2910.1410.1910.0535,800
07 Oct 202210.3110.3510.2610.2710.1235,300
06 Oct 202210.4710.5210.3510.3810.2349,200
05 Oct 202210.4510.5610.2310.4910.3474,600
04 Oct 202210.3910.6010.3910.5410.3944,100
03 Oct 202210.1810.3410.0410.3110.1632,900
30 Sept 202210.2010.3310.0910.099.9565,800
29 Sept 202210.4210.4310.2010.2110.0718,700
28 Sept 202210.4310.5310.3510.5110.3686,300
27 Sept 202210.4910.5310.4010.4110.2632,400
26 Sept 202210.5510.6610.3910.4010.2546,600
23 Sept 202210.8810.8810.5910.6210.47201,200
22 Sept 202211.0511.0610.9511.0210.8648,700
21 Sept 202211.1111.1611.0211.0410.8822,200
20 Sept 202211.0711.1911.0411.0510.8925,300
19 Sept 202211.1311.2311.1311.1711.0129,600
16 Sept 202211.1911.2511.0911.2511.0930,500
15 Sept 202211.3911.4011.2611.2611.1060,900
15 Sept 20220.073 Dividend
14 Sept 202211.4711.5711.4311.4811.2528,200
13 Sept 202211.5811.5811.4511.4611.2314,800
12 Sept 202211.8511.8711.7211.7311.4935,800
09 Sept 202211.7211.9311.6211.7611.5221,900
08 Sept 202211.5311.7011.5311.6511.4195,100
07 Sept 202211.5111.6411.5011.5911.3542,200
06 Sept 202211.5311.6411.4211.4811.2559,500
02 Sept 202211.4611.6411.3911.4611.2387,700
01 Sept 202211.4011.4911.2811.3911.1621,100
31 Aug 202211.4811.5211.4211.4611.2330,600
30 Aug 202211.5111.5211.4111.4311.2045,500
29 Aug 202211.6011.6511.5111.5411.3039,400
26 Aug 202211.7311.8111.6611.6611.4235,100
25 Aug 202211.8011.8111.7711.7711.5324,100
24 Aug 202211.7711.8711.7311.7411.5040,100
23 Aug 202211.7411.9111.7411.8311.5951,100
22 Aug 202211.8711.8711.7211.7511.5124,600
19 Aug 202212.0712.0711.9211.9211.68132,700
18 Aug 202212.1112.2212.0712.0911.8448,500
17 Aug 202212.1312.1612.0412.0511.80277,900
16 Aug 202212.2212.2612.1412.1911.94247,100
16 Aug 20220.07 Dividend
15 Aug 202212.3312.4912.1712.2911.97350,400
12 Aug 202211.7912.3611.6512.3312.01300,600
11 Aug 202211.5511.6411.4611.4611.1654,900
10 Aug 202211.5611.5811.4611.5811.2841,100
09 Aug 202211.3311.3411.2811.2911.0026,000
08 Aug 202211.3111.3511.2511.3111.0242,100
05 Aug 202211.2811.3511.2211.2410.9517,300
04 Aug 202211.2211.3711.2211.3111.0278,500
03 Aug 202211.1611.2311.1211.2010.9152,400
02 Aug 202211.1011.1811.0511.0910.8064,100
01 Aug 202210.9811.1110.9611.0910.8020,100
29 Jul 202210.8711.0010.8710.9910.7026,300
28 Jul 202210.7310.8810.7010.8410.5630,900
27 Jul 202210.6710.7910.6410.7210.4434,600
26 Jul 202210.7110.7310.6410.6510.3724,800
25 Jul 202210.7910.8310.7310.7610.4829,700
22 Jul 202210.7810.8710.6910.7510.4747,400
21 Jul 202210.6610.8110.6310.8110.5377,200
20 Jul 202210.4510.6510.4310.6310.35107,400
19 Jul 202210.2910.4410.2710.4210.1567,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...