Yahoo

Mail

Singapore markets close in 56 minutes

Straits Times Index
3,252.96
-7.07(-0.22%)
Nikkei
26,717.34
+547.04(+2.09%)
Hang Seng
23,568.38
-238.62(-1.00%)
FTSE 100
7,554.31
0.00(0.00%)
BTC-USD
36,864.78
+682.59(+1.89%)
CMC Crypto 200
834.00
+14.49(+1.77%)

DEALS

DBS to buy Citi's Taiwan retail business, take over 3,500 staff

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

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

13.22

+0.06

(+0.46%)

At close: 04:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	13.19	13.31	13.19	13.22	13.22	41,300
26 Jan 2022	13.20	13.28	13.14	13.16	13.16	77,300
25 Jan 2022	13.14	13.26	13.01	13.10	13.10	93,700
24 Jan 2022	13.33	13.33	12.86	13.15	13.15	59,400
21 Jan 2022	13.72	13.74	13.40	13.41	13.41	38,100
20 Jan 2022	13.81	13.89	13.72	13.72	13.72	29,400
19 Jan 2022	13.78	13.84	13.77	13.81	13.81	56,100
18 Jan 2022	13.94	13.94	13.75	13.80	13.80	97,700
14 Jan 2022	14.01	14.05	13.85	13.94	13.94	55,700
13 Jan 2022	14.12	14.25	14.04	14.04	14.04	68,700
13 Jan 2022	0.07 Dividend
12 Jan 2022	14.04	14.26	14.04	14.18	14.11	134,900
11 Jan 2022	13.92	14.18	13.92	14.05	13.98	66,200
10 Jan 2022	13.81	13.98	13.81	13.95	13.88	101,700
07 Jan 2022	13.89	13.89	13.80	13.87	13.80	45,100
06 Jan 2022	13.83	13.85	13.79	13.85	13.78	83,000
05 Jan 2022	13.84	13.95	13.80	13.80	13.73	45,200
04 Jan 2022	13.87	13.92	13.83	13.88	13.81	62,500
03 Jan 2022	13.88	13.96	13.85	13.90	13.83	57,900
31 Dec 2021	13.97	14.01	13.88	13.93	13.86	131,900
30 Dec 2021	13.89	13.95	13.89	13.92	13.85	99,000
29 Dec 2021	13.95	13.95	13.88	13.90	13.83	122,800
28 Dec 2021	14.03	14.10	13.95	13.95	13.88	26,900
27 Dec 2021	14.00	14.05	13.97	14.02	13.95	55,000
23 Dec 2021	13.88	14.03	13.86	14.03	13.96	61,000
22 Dec 2021	13.74	13.88	13.74	13.85	13.78	69,700
21 Dec 2021	13.58	13.74	13.57	13.73	13.66	69,200
20 Dec 2021	13.65	13.66	13.54	13.59	13.52	55,200
17 Dec 2021	13.75	13.76	13.64	13.67	13.60	30,500
16 Dec 2021	13.73	13.77	13.71	13.77	13.70	105,200
15 Dec 2021	13.61	13.74	13.56	13.72	13.65	82,700
15 Dec 2021	0.08 Dividend
14 Dec 2021	13.58	13.71	13.58	13.69	13.54	49,600
13 Dec 2021	13.62	13.68	13.60	13.65	13.50	154,500
10 Dec 2021	13.67	13.72	13.60	13.62	13.47	58,700
09 Dec 2021	13.65	13.73	13.65	13.66	13.51	35,100
08 Dec 2021	13.75	13.75	13.63	13.70	13.55	100,900
07 Dec 2021	13.67	13.82	13.65	13.75	13.60	51,700
06 Dec 2021	13.50	13.64	13.49	13.64	13.49	49,200
03 Dec 2021	13.61	13.61	13.48	13.50	13.35	97,300
02 Dec 2021	13.55	13.63	13.52	13.60	13.45	105,800
01 Dec 2021	13.70	13.78	13.52	13.53	13.38	173,200
30 Nov 2021	13.75	13.77	13.62	13.66	13.51	62,300
29 Nov 2021	13.71	13.75	13.71	13.75	13.60	43,600
26 Nov 2021	13.85	13.85	13.46	13.70	13.55	26,000
24 Nov 2021	13.87	13.88	13.79	13.87	13.72	57,100
23 Nov 2021	13.91	13.94	13.81	13.85	13.70	21,400
22 Nov 2021	14.03	14.17	13.86	13.91	13.76	46,600
19 Nov 2021	14.08	14.10	13.97	14.01	13.86	22,600
18 Nov 2021	14.07	14.11	14.01	14.06	13.91	43,800
17 Nov 2021	14.18	14.18	14.02	14.09	13.94	30,300
16 Nov 2021	14.17	14.24	14.16	14.17	14.02	28,200
15 Nov 2021	14.25	14.26	14.11	14.16	14.01	77,300
12 Nov 2021	14.24	14.27	14.19	14.24	14.09	16,300
12 Nov 2021	0.07 Dividend
11 Nov 2021	14.23	14.34	14.22	14.26	14.04	21,100
10 Nov 2021	14.20	14.29	14.14	14.22	14.00	79,700
09 Nov 2021	14.24	14.24	14.18	14.21	13.99	25,000
08 Nov 2021	14.26	14.26	14.20	14.24	14.02	27,300
05 Nov 2021	14.21	14.28	14.20	14.24	14.02	72,800
04 Nov 2021	14.15	14.20	14.11	14.20	13.98	55,500
03 Nov 2021	14.20	14.20	14.11	14.15	13.93	51,600
02 Nov 2021	14.14	14.18	14.12	14.16	13.94	28,700
01 Nov 2021	14.14	14.19	14.11	14.18	13.96	111,100
29 Oct 2021	14.14	14.15	14.09	14.15	13.93	37,600
28 Oct 2021	14.11	14.11	14.07	14.08	13.86	33,600
27 Oct 2021	14.09	14.13	14.09	14.11	13.89	37,400
26 Oct 2021	14.02	14.12	14.02	14.11	13.89	47,200
25 Oct 2021	14.06	14.10	14.02	14.02	13.80	25,700
22 Oct 2021	14.05	14.07	14.05	14.07	13.85	47,000
21 Oct 2021	14.03	14.06	14.01	14.03	13.81	42,700
20 Oct 2021	14.08	14.08	14.03	14.04	13.82	56,700
19 Oct 2021	14.05	14.08	13.97	14.06	13.84	49,800
18 Oct 2021	14.01	14.02	13.98	14.00	13.78	66,100
15 Oct 2021	13.98	14.02	13.92	14.01	13.79	96,900
14 Oct 2021	13.94	14.01	13.93	13.97	13.75	28,100
14 Oct 2021	0.07 Dividend
13 Oct 2021	13.95	13.99	13.93	13.98	13.69	25,100
12 Oct 2021	13.96	13.98	13.93	13.94	13.65	46,800
11 Oct 2021	13.86	14.00	13.85	13.95	13.66	52,700
08 Oct 2021	13.81	13.87	13.76	13.83	13.55	30,600
07 Oct 2021	13.76	13.83	13.76	13.80	13.52	43,100
06 Oct 2021	13.64	13.75	13.59	13.74	13.46	42,800
05 Oct 2021	13.73	13.80	13.73	13.74	13.46	41,500
04 Oct 2021	13.69	13.75	13.69	13.73	13.45	34,200
01 Oct 2021	13.73	13.78	13.72	13.75	13.47	67,000
30 Sep 2021	13.89	13.89	13.67	13.67	13.39	67,600
29 Sep 2021	13.71	13.94	13.70	13.81	13.53	38,500
28 Sep 2021	13.87	13.87	13.68	13.70	13.42	25,300
27 Sep 2021	13.95	13.95	13.86	13.89	13.60	21,200
24 Sep 2021	13.95	13.95	13.92	13.93	13.64	17,900
23 Sep 2021	13.92	13.96	13.89	13.93	13.64	27,100
22 Sep 2021	13.85	14.03	13.85	13.91	13.62	35,400
21 Sep 2021	13.90	13.91	13.82	13.85	13.57	19,700
20 Sep 2021	13.93	13.97	13.76	13.82	13.54	47,600
17 Sep 2021	14.00	14.01	13.94	13.96	13.67	17,600
16 Sep 2021	14.09	14.14	13.97	14.01	13.72	57,500
15 Sep 2021	14.15	14.17	14.07	14.10	13.81	42,100
15 Sep 2021	0.07 Dividend
14 Sep 2021	14.17	14.20	14.16	14.19	13.83	54,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,252.96-7.07(-0.22%)

Nikkei26,717.34+547.04(+2.09%)

Hang Seng23,568.38-238.62(-1.00%)

FTSE 1007,554.310.00(0.00%)

BTC-USD36,864.78+682.59(+1.89%)

CMC Crypto 200834.00+14.49(+1.77%)

DBS to buy Citi's Taiwan retail business, take over 3,500 staff

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

Straits Times Index
3,252.96
-7.07(-0.22%)

Nikkei
26,717.34
+547.04(+2.09%)

Hang Seng
23,568.38
-238.62(-1.00%)

FTSE 100
7,554.31
0.00(0.00%)

BTC-USD
36,864.78
+682.59(+1.89%)

CMC Crypto 200
834.00
+14.49(+1.77%)