Singapore markets close in 56 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202213.1913.3113.1913.2213.2241,300
26 Jan 202213.2013.2813.1413.1613.1677,300
25 Jan 202213.1413.2613.0113.1013.1093,700
24 Jan 202213.3313.3312.8613.1513.1559,400
21 Jan 202213.7213.7413.4013.4113.4138,100
20 Jan 202213.8113.8913.7213.7213.7229,400
19 Jan 202213.7813.8413.7713.8113.8156,100
18 Jan 202213.9413.9413.7513.8013.8097,700
14 Jan 202214.0114.0513.8513.9413.9455,700
13 Jan 202214.1214.2514.0414.0414.0468,700
13 Jan 20220.07 Dividend
12 Jan 202214.0414.2614.0414.1814.11134,900
11 Jan 202213.9214.1813.9214.0513.9866,200
10 Jan 202213.8113.9813.8113.9513.88101,700
07 Jan 202213.8913.8913.8013.8713.8045,100
06 Jan 202213.8313.8513.7913.8513.7883,000
05 Jan 202213.8413.9513.8013.8013.7345,200
04 Jan 202213.8713.9213.8313.8813.8162,500
03 Jan 202213.8813.9613.8513.9013.8357,900
31 Dec 202113.9714.0113.8813.9313.86131,900
30 Dec 202113.8913.9513.8913.9213.8599,000
29 Dec 202113.9513.9513.8813.9013.83122,800
28 Dec 202114.0314.1013.9513.9513.8826,900
27 Dec 202114.0014.0513.9714.0213.9555,000
23 Dec 202113.8814.0313.8614.0313.9661,000
22 Dec 202113.7413.8813.7413.8513.7869,700
21 Dec 202113.5813.7413.5713.7313.6669,200
20 Dec 202113.6513.6613.5413.5913.5255,200
17 Dec 202113.7513.7613.6413.6713.6030,500
16 Dec 202113.7313.7713.7113.7713.70105,200
15 Dec 202113.6113.7413.5613.7213.6582,700
15 Dec 20210.08 Dividend
14 Dec 202113.5813.7113.5813.6913.5449,600
13 Dec 202113.6213.6813.6013.6513.50154,500
10 Dec 202113.6713.7213.6013.6213.4758,700
09 Dec 202113.6513.7313.6513.6613.5135,100
08 Dec 202113.7513.7513.6313.7013.55100,900
07 Dec 202113.6713.8213.6513.7513.6051,700
06 Dec 202113.5013.6413.4913.6413.4949,200
03 Dec 202113.6113.6113.4813.5013.3597,300
02 Dec 202113.5513.6313.5213.6013.45105,800
01 Dec 202113.7013.7813.5213.5313.38173,200
30 Nov 202113.7513.7713.6213.6613.5162,300
29 Nov 202113.7113.7513.7113.7513.6043,600
26 Nov 202113.8513.8513.4613.7013.5526,000
24 Nov 202113.8713.8813.7913.8713.7257,100
23 Nov 202113.9113.9413.8113.8513.7021,400
22 Nov 202114.0314.1713.8613.9113.7646,600
19 Nov 202114.0814.1013.9714.0113.8622,600
18 Nov 202114.0714.1114.0114.0613.9143,800
17 Nov 202114.1814.1814.0214.0913.9430,300
16 Nov 202114.1714.2414.1614.1714.0228,200
15 Nov 202114.2514.2614.1114.1614.0177,300
12 Nov 202114.2414.2714.1914.2414.0916,300
12 Nov 20210.07 Dividend
11 Nov 202114.2314.3414.2214.2614.0421,100
10 Nov 202114.2014.2914.1414.2214.0079,700
09 Nov 202114.2414.2414.1814.2113.9925,000
08 Nov 202114.2614.2614.2014.2414.0227,300
05 Nov 202114.2114.2814.2014.2414.0272,800
04 Nov 202114.1514.2014.1114.2013.9855,500
03 Nov 202114.2014.2014.1114.1513.9351,600
02 Nov 202114.1414.1814.1214.1613.9428,700
01 Nov 202114.1414.1914.1114.1813.96111,100
29 Oct 202114.1414.1514.0914.1513.9337,600
28 Oct 202114.1114.1114.0714.0813.8633,600
27 Oct 202114.0914.1314.0914.1113.8937,400
26 Oct 202114.0214.1214.0214.1113.8947,200
25 Oct 202114.0614.1014.0214.0213.8025,700
22 Oct 202114.0514.0714.0514.0713.8547,000
21 Oct 202114.0314.0614.0114.0313.8142,700
20 Oct 202114.0814.0814.0314.0413.8256,700
19 Oct 202114.0514.0813.9714.0613.8449,800
18 Oct 202114.0114.0213.9814.0013.7866,100
15 Oct 202113.9814.0213.9214.0113.7996,900
14 Oct 202113.9414.0113.9313.9713.7528,100
14 Oct 20210.07 Dividend
13 Oct 202113.9513.9913.9313.9813.6925,100
12 Oct 202113.9613.9813.9313.9413.6546,800
11 Oct 202113.8614.0013.8513.9513.6652,700
08 Oct 202113.8113.8713.7613.8313.5530,600
07 Oct 202113.7613.8313.7613.8013.5243,100
06 Oct 202113.6413.7513.5913.7413.4642,800
05 Oct 202113.7313.8013.7313.7413.4641,500
04 Oct 202113.6913.7513.6913.7313.4534,200
01 Oct 202113.7313.7813.7213.7513.4767,000
30 Sep 202113.8913.8913.6713.6713.3967,600
29 Sep 202113.7113.9413.7013.8113.5338,500
28 Sep 202113.8713.8713.6813.7013.4225,300
27 Sep 202113.9513.9513.8613.8913.6021,200
24 Sep 202113.9513.9513.9213.9313.6417,900
23 Sep 202113.9213.9613.8913.9313.6427,100
22 Sep 202113.8514.0313.8513.9113.6235,400
21 Sep 202113.9013.9113.8213.8513.5719,700
20 Sep 202113.9313.9713.7613.8213.5447,600
17 Sep 202114.0014.0113.9413.9613.6717,600
16 Sep 202114.0914.1413.9714.0113.7257,500
15 Sep 202114.1514.1714.0714.1013.8142,100
15 Sep 20210.07 Dividend
14 Sep 202114.1714.2014.1614.1913.8354,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...