IVH - Ivy Funds - Delaware Ivy High Income Opportunities Fund
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | - | - | - | - | - | - |
| 15 May 2023 | - | - | - | - | - | - |
| 12 May 2023 | - | - | - | - | - | - |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | - | - | - | - | - | - |
| 09 May 2023 | - | - | - | - | - | - |
| 08 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | - | - | - | - | - | - |
| 03 May 2023 | - | - | - | - | - | - |
| 02 May 2023 | - | - | - | - | - | - |
| 01 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | - | - | - | - | - | - |
| 27 Apr 2023 | - | - | - | - | - | - |
| 26 Apr 2023 | - | - | - | - | - | - |
| 25 Apr 2023 | - | - | - | - | - | - |
| 24 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | - | - | - | - | - | - |
| 20 Apr 2023 | - | - | - | - | - | - |
| 19 Apr 2023 | - | - | - | - | - | - |
| 18 Apr 2023 | - | - | - | - | - | - |
| 17 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | - | - | - | - | - | - |
| 12 Apr 2023 | - | - | - | - | - | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 10 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | - | - | - | - | - | - |
| 05 Apr 2023 | - | - | - | - | - | - |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | - | - | - | - | - | - |
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | - | - | - | - | - | - |
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | - | - | - | - | - | - |
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | - | - | - | - | - | - |
| 16 Mar 2023 | - | - | - | - | - | - |
| 15 Mar 2023 | - | - | - | - | - | - |
| 14 Mar 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 13 Mar 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 10 Mar 2023 | 11.65 | 11.68 | 11.16 | 11.18 | 11.18 | 572,984 |
| 09 Mar 2023 | 11.72 | 11.75 | 11.59 | 11.59 | 11.59 | 187,937 |
| 08 Mar 2023 | 11.72 | 11.87 | 11.72 | 11.75 | 11.75 | 79,508 |
| 07 Mar 2023 | 11.64 | 11.79 | 11.64 | 11.71 | 11.71 | 104,284 |
| 06 Mar 2023 | 11.70 | 11.84 | 11.64 | 11.64 | 11.64 | 108,049 |
| 03 Mar 2023 | 11.70 | 11.77 | 11.70 | 11.73 | 11.73 | 53,637 |
| 02 Mar 2023 | 11.66 | 11.74 | 11.64 | 11.65 | 11.65 | 85,497 |
| 01 Mar 2023 | 11.75 | 11.82 | 11.72 | 11.73 | 11.73 | 50,117 |
| 28 Feb 2023 | 11.76 | 11.82 | 11.74 | 11.75 | 11.75 | 72,690 |
| 27 Feb 2023 | 11.82 | 11.85 | 11.77 | 11.79 | 11.79 | 103,665 |
| 24 Feb 2023 | 11.87 | 11.87 | 11.71 | 11.77 | 11.77 | 169,931 |
| 23 Feb 2023 | 11.82 | 11.95 | 11.80 | 11.88 | 11.88 | 80,384 |
| 23 Feb 2023 | 0.149 Dividend | |||||
| 22 Feb 2023 | 11.76 | 11.88 | 11.76 | 11.85 | 11.70 | 71,120 |
| 21 Feb 2023 | 11.90 | 11.92 | 11.72 | 11.73 | 11.58 | 75,264 |
| 17 Feb 2023 | 11.93 | 11.98 | 11.88 | 11.97 | 11.82 | 47,182 |
| 16 Feb 2023 | 11.96 | 12.05 | 11.95 | 11.96 | 11.81 | 67,581 |
| 15 Feb 2023 | 12.10 | 12.12 | 12.05 | 12.09 | 11.94 | 22,130 |
| 14 Feb 2023 | 12.06 | 12.15 | 12.05 | 12.12 | 11.97 | 35,648 |
| 13 Feb 2023 | 12.11 | 12.13 | 12.08 | 12.11 | 11.96 | 58,847 |
| 10 Feb 2023 | 12.18 | 12.18 | 12.03 | 12.10 | 11.95 | 85,246 |
| 09 Feb 2023 | 12.27 | 12.29 | 12.14 | 12.18 | 12.03 | 155,316 |
| 08 Feb 2023 | 12.25 | 12.31 | 12.22 | 12.23 | 12.08 | 66,084 |
| 07 Feb 2023 | 12.23 | 12.35 | 12.23 | 12.31 | 12.16 | 86,574 |
| 06 Feb 2023 | 12.30 | 12.33 | 12.24 | 12.26 | 12.11 | 56,885 |
| 03 Feb 2023 | 12.25 | 12.38 | 12.14 | 12.34 | 12.18 | 127,771 |
| 02 Feb 2023 | 12.32 | 12.35 | 12.20 | 12.27 | 12.12 | 79,157 |
| 01 Feb 2023 | 12.20 | 12.23 | 11.97 | 12.21 | 12.06 | 142,398 |
| 31 Jan 2023 | 12.02 | 12.17 | 12.01 | 12.15 | 12.00 | 90,215 |
| 30 Jan 2023 | 11.96 | 12.04 | 11.86 | 11.96 | 11.81 | 84,254 |
| 27 Jan 2023 | 11.85 | 11.97 | 11.82 | 11.96 | 11.81 | 83,911 |
| 26 Jan 2023 | 11.87 | 11.89 | 11.81 | 11.88 | 11.73 | 74,885 |
| 25 Jan 2023 | 11.74 | 11.84 | 11.74 | 11.81 | 11.66 | 75,961 |
| 24 Jan 2023 | 11.80 | 11.90 | 11.80 | 11.86 | 11.71 | 49,762 |
| 23 Jan 2023 | 11.87 | 11.91 | 11.81 | 11.91 | 11.76 | 69,374 |
| 20 Jan 2023 | 11.81 | 11.86 | 11.77 | 11.86 | 11.71 | 70,696 |
| 19 Jan 2023 | 11.72 | 11.82 | 11.68 | 11.81 | 11.66 | 54,051 |
| 19 Jan 2023 | 0.0932 Dividend | |||||
| 18 Jan 2023 | 11.79 | 11.92 | 11.78 | 11.88 | 11.64 | 108,334 |
| 17 Jan 2023 | 11.68 | 11.80 | 11.66 | 11.74 | 11.50 | 79,526 |
| 13 Jan 2023 | 11.52 | 11.77 | 11.44 | 11.73 | 11.49 | 91,435 |
| 12 Jan 2023 | 11.46 | 11.64 | 11.46 | 11.58 | 11.34 | 92,641 |
| 11 Jan 2023 | 11.40 | 11.52 | 11.40 | 11.50 | 11.27 | 102,477 |
| 10 Jan 2023 | 11.19 | 11.42 | 11.19 | 11.41 | 11.18 | 101,630 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.