Singapore markets open in 52 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.31+0.22 (+2.18%)
At close: 04:00PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202210.1810.3410.0410.3110.3132,928
30 Sept 202210.2010.3310.0910.0910.0965,800
29 Sept 202210.4210.4310.2010.2110.2118,700
28 Sept 202210.4310.5310.3510.5110.5186,300
27 Sept 202210.4910.5310.4010.4110.4132,400
26 Sept 202210.5510.6610.3910.4010.4046,600
23 Sept 202210.8810.8810.5910.6210.62201,200
22 Sept 202211.0511.0610.9511.0211.0248,700
21 Sept 202211.1111.1611.0211.0411.0422,200
20 Sept 202211.0711.1911.0411.0511.0525,300
19 Sept 202211.1311.2311.1311.1711.1729,600
16 Sept 202211.1911.2511.0911.2511.2530,500
15 Sept 202211.3911.4011.2611.2611.2660,900
15 Sept 20220.073 Dividend
14 Sept 202211.4711.5711.4311.4811.4128,200
13 Sept 202211.5811.5811.4511.4611.3914,800
12 Sept 202211.8511.8711.7211.7311.6635,800
09 Sept 202211.7211.9311.6211.7611.6921,900
08 Sept 202211.5311.7011.5311.6511.5895,100
07 Sept 202211.5111.6411.5011.5911.5242,200
06 Sept 202211.5311.6411.4211.4811.4159,500
02 Sept 202211.4611.6411.3911.4611.3987,700
01 Sept 202211.4011.4911.2811.3911.3221,100
31 Aug 202211.4811.5211.4211.4611.3930,600
30 Aug 202211.5111.5211.4111.4311.3645,500
29 Aug 202211.6011.6511.5111.5411.4739,400
26 Aug 202211.7311.8111.6611.6611.5935,100
25 Aug 202211.8011.8111.7711.7711.7024,100
24 Aug 202211.7711.8711.7311.7411.6740,100
23 Aug 202211.7411.9111.7411.8311.7551,100
22 Aug 202211.8711.8711.7211.7511.6824,600
19 Aug 202212.0712.0711.9211.9211.84132,700
18 Aug 202212.1112.2212.0712.0912.0148,500
17 Aug 202212.1312.1612.0412.0511.97277,900
16 Aug 202212.2212.2612.1412.1912.11247,100
16 Aug 20220.07 Dividend
15 Aug 202212.3312.4912.1712.2912.14350,400
12 Aug 202211.7912.3611.6512.3312.18300,600
11 Aug 202211.5511.6411.4611.4611.3254,900
10 Aug 202211.5611.5811.4611.5811.4441,100
09 Aug 202211.3311.3411.2811.2911.1526,000
08 Aug 202211.3111.3511.2511.3111.1742,100
05 Aug 202211.2811.3511.2211.2411.1017,300
04 Aug 202211.2211.3711.2211.3111.1778,500
03 Aug 202211.1611.2311.1211.2011.0752,400
02 Aug 202211.1011.1811.0511.0910.9664,100
01 Aug 202210.9811.1110.9611.0910.9620,100
29 Jul 202210.8711.0010.8710.9910.8626,300
28 Jul 202210.7310.8810.7010.8410.7130,900
27 Jul 202210.6710.7910.6410.7210.5934,600
26 Jul 202210.7110.7310.6410.6510.5224,800
25 Jul 202210.7910.8310.7310.7610.6329,700
22 Jul 202210.7810.8710.6910.7510.6247,400
21 Jul 202210.6610.8110.6310.8110.6877,200
20 Jul 202210.4510.6510.4310.6310.50107,400
19 Jul 202210.2910.4410.2710.4210.2967,700
18 Jul 202210.3310.3310.2510.2610.14117,600
15 Jul 202210.2810.3410.2610.2810.16156,800
14 Jul 202210.1410.2410.1410.2110.0956,000
14 Jul 20220.073 Dividend
13 Jul 202210.2010.3310.2010.2910.0954,800
12 Jul 202210.3410.4210.3010.3110.1168,800
11 Jul 202210.4110.4110.2810.3110.1134,700
08 Jul 202210.3510.4510.3010.4510.2550,400
07 Jul 202210.3010.4310.2910.4010.2047,900
06 Jul 202210.2710.2710.2210.2510.0522,700
05 Jul 202210.2710.2710.2010.2610.0639,400
01 Jul 202210.2010.3310.2010.2910.0950,700
30 Jun 202210.2510.2610.1310.2410.0552,400
29 Jun 202210.2610.2710.1710.2710.0778,600
28 Jun 202210.3910.4510.2410.2510.0548,100
27 Jun 202210.3610.4010.3410.3410.1426,000
24 Jun 202210.3110.4410.3110.3810.1842,800
23 Jun 202210.2910.3210.2610.3110.1165,100
22 Jun 202210.1710.3210.1710.2810.0889,400
21 Jun 202210.3110.3810.2710.2810.0858,100
17 Jun 202210.2310.3210.2110.2510.0553,100
16 Jun 202210.4610.4610.1710.2210.0392,600
15 Jun 202210.4510.6110.4510.5510.3545,600
15 Jun 20220.07 Dividend
14 Jun 202210.4010.5710.4010.5010.2365,900
13 Jun 202210.7510.7510.3710.4110.1493,600
10 Jun 202210.9610.9610.8110.8310.5566,800
09 Jun 202211.0911.1811.0111.0710.79180,800
08 Jun 202211.2711.2711.1411.1510.8683,900
07 Jun 202211.2511.2811.1811.2810.9968,100
06 Jun 202211.3311.3911.2211.2810.9944,200
03 Jun 202211.3311.3311.2611.2810.9944,500
02 Jun 202211.3811.4011.3211.3811.0998,400
01 Jun 202211.3111.4011.3111.3511.0648,200
31 May 202211.3511.3511.2511.2911.0083,500
27 May 202211.2011.3611.1911.3611.0778,300
26 May 202211.0311.1511.0311.1310.8580,000
25 May 202210.8611.0010.8510.9810.7064,900
24 May 202210.8810.9110.8410.9010.6233,100
23 May 202210.8710.9510.8610.8810.6050,600
20 May 202210.9910.9910.8310.8710.5976,700
19 May 202210.9010.9710.8810.9410.6634,300
18 May 202210.9410.9410.8610.9110.6334,200
17 May 202210.9811.0010.8910.9710.6938,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...