Singapore markets open in 4 hours 58 minutes

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.15+0.19 (+1.59%)
As of 02:57PM EST. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202312.0212.1512.0212.1512.1562,298
30 Jan 202311.9612.0411.8611.9611.9684,300
27 Jan 202311.8511.9711.8211.9611.9683,900
26 Jan 202311.8711.8911.8111.8811.8874,900
25 Jan 202311.7411.8411.7411.8111.8176,000
24 Jan 202311.8011.9011.8011.8611.8649,800
23 Jan 202311.8711.9111.8111.9111.9169,400
20 Jan 202311.8111.8611.7711.8611.8670,700
19 Jan 202311.7211.8311.6811.8111.8154,100
19 Jan 20230.093 Dividend
18 Jan 202311.7911.9211.7811.8811.79108,300
17 Jan 202311.6811.8011.6611.7411.6579,500
13 Jan 202311.5211.7711.4411.7311.6491,400
12 Jan 202311.4611.6411.4611.5811.4992,600
12 Jan 20230.07 Dividend
11 Jan 202311.4011.5211.4011.5011.34102,500
10 Jan 202311.1911.4211.1911.4111.25101,600
09 Jan 202311.0811.2011.0811.1911.0374,100
06 Jan 202311.0011.0510.9711.0510.9091,300
05 Jan 202310.9510.9810.9510.9610.8165,200
04 Jan 202311.0011.0911.0011.0110.86295,200
03 Jan 202310.9611.0410.9610.9710.8260,100
30 Dec 202210.9211.0310.9210.9610.8175,100
29 Dec 202210.9111.0810.9111.0210.87124,400
28 Dec 202210.9111.0310.9010.9110.7685,900
27 Dec 202210.8410.9210.8410.8810.7384,000
23 Dec 202210.7110.9010.7110.9010.7567,700
22 Dec 202210.6610.7610.6610.7210.57118,200
22 Dec 20220.093 Dividend
21 Dec 202210.7410.9510.7410.8510.61152,700
20 Dec 202210.9411.0310.8010.8010.56133,500
19 Dec 202211.0011.1710.9410.9810.7350,200
16 Dec 202211.0311.0711.0311.0610.8144,300
15 Dec 202211.1111.2411.1011.1210.87136,900
14 Dec 202211.1111.2611.1111.1610.91192,800
13 Dec 202211.1111.4611.1111.1110.8679,000
12 Dec 202211.0011.0811.0011.0110.7688,400
09 Dec 202211.0511.1110.9610.9710.7386,400
08 Dec 202211.0611.1411.0611.0710.8273,700
07 Dec 202210.9911.1110.9911.1010.8546,900
06 Dec 202211.0011.0310.9910.9910.7434,900
05 Dec 202211.0011.0310.9610.9710.7369,700
02 Dec 202210.9911.1310.9911.0710.8258,300
01 Dec 202211.2511.2511.0311.0610.8191,100
30 Nov 202210.8011.1510.8011.1210.8749,100
29 Nov 202210.7910.8810.7610.8410.6029,700
28 Nov 202210.7810.8210.7710.7810.5455,200
25 Nov 202210.7710.8010.7710.7810.5419,800
23 Nov 202210.6510.8310.6510.7910.5575,500
22 Nov 202210.5910.7010.5210.6910.4568,400
21 Nov 202210.4910.5510.4810.5410.3057,900
18 Nov 202210.5010.5310.4910.4910.2628,600
17 Nov 202210.5010.5010.4210.4810.2559,400
16 Nov 202210.5210.5810.5210.5610.3246,900
15 Nov 202210.5410.6110.5110.5810.3461,500
14 Nov 202210.4610.5210.3910.4210.1965,800
14 Nov 20220.074 Dividend
11 Nov 202210.5110.5710.4910.5010.1942,400
10 Nov 202210.3410.5210.3410.4810.1781,000
09 Nov 202210.3510.3610.2610.269.96137,100
08 Nov 202210.3210.3810.3010.3510.0582,400
07 Nov 202210.2810.3410.2610.3310.0329,500
04 Nov 202210.2510.3110.2410.289.9856,800
03 Nov 202210.2710.3510.1510.229.9243,000
02 Nov 202210.4910.5310.3410.3410.0426,800
01 Nov 202210.4910.5110.4010.4910.1842,500
31 Oct 202210.4210.4710.3210.3810.0849,500
28 Oct 202210.3210.4410.3210.4210.1263,900
27 Oct 202210.3110.3710.2610.3210.0266,900
26 Oct 202210.2310.3110.1510.279.97109,700
25 Oct 202210.1210.2410.1210.219.9184,700
24 Oct 202210.1010.2410.0710.129.8280,700
21 Oct 202210.0710.1310.0310.129.8260,900
20 Oct 202210.1210.2010.0610.069.7753,300
19 Oct 202210.1510.1910.0710.119.8138,500
18 Oct 202210.1710.3010.1710.189.8880,600
17 Oct 202210.1610.1810.1010.129.8272,700
14 Oct 202210.1310.1510.0010.019.7257,600
14 Oct 20220.073 Dividend
13 Oct 202210.0210.229.9910.209.8340,600
12 Oct 202210.1710.5110.1710.209.8335,600
11 Oct 202210.2210.3210.1510.249.8765,600
10 Oct 202210.2710.2910.1410.199.8235,800
07 Oct 202210.3110.3510.2610.279.9035,300
06 Oct 202210.4710.5210.3510.3810.0049,200
05 Oct 202210.4510.5610.2310.4910.1174,600
04 Oct 202210.3910.6010.3910.5410.1644,100
03 Oct 202210.1810.3410.0410.319.9432,900
30 Sept 202210.2010.3310.0910.099.7365,800
29 Sept 202210.4210.4310.2010.219.8418,700
28 Sept 202210.4310.5310.3510.5110.1386,300
27 Sept 202210.4910.5310.4010.4110.0332,400
26 Sept 202210.5510.6610.3910.4010.0246,600
23 Sept 202210.8810.8810.5910.6210.24201,200
22 Sept 202211.0511.0610.9511.0210.6248,700
21 Sept 202211.1111.1611.0211.0410.6422,200
20 Sept 202211.0711.1911.0411.0510.6525,300
19 Sept 202211.1311.2311.1311.1710.7729,600
16 Sept 202211.1911.2511.0911.2510.8430,500
15 Sept 202211.3911.4011.2611.2610.8560,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...