Singapore markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.38+0.07 (+0.68%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202210.3110.4410.3110.3810.3842,800
23 Jun 202210.2910.3210.2610.3110.3165,100
22 Jun 202210.1710.3210.1710.2810.2889,400
21 Jun 202210.3110.3810.2710.2810.2858,100
17 Jun 202210.2310.3210.2110.2510.2553,100
16 Jun 202210.4610.4610.1710.2210.2292,600
15 Jun 202210.4510.6110.4510.5510.5545,600
15 Jun 20220.07 Dividend
14 Jun 202210.4010.5710.4010.5010.4365,900
13 Jun 202210.7510.7510.3710.4110.3493,600
10 Jun 202210.9610.9610.8110.8310.7666,800
09 Jun 202211.0911.1811.0111.0711.00180,800
08 Jun 202211.2711.2711.1411.1511.0883,900
07 Jun 202211.2511.2811.1811.2811.2068,100
06 Jun 202211.3311.3911.2211.2811.2044,200
03 Jun 202211.3311.3311.2611.2811.2044,500
02 Jun 202211.3811.4011.3211.3811.3098,400
01 Jun 202211.3111.4011.3111.3511.2748,200
31 May 202211.3511.3511.2511.2911.2183,500
27 May 202211.2011.3611.1911.3611.2878,300
26 May 202211.0311.1511.0311.1311.0680,000
25 May 202210.8611.0010.8510.9810.9164,900
24 May 202210.8810.9110.8410.9010.8333,100
23 May 202210.8710.9510.8610.8810.8150,600
20 May 202210.9910.9910.8310.8710.8076,700
19 May 202210.9010.9710.8810.9410.8734,300
18 May 202210.9410.9410.8610.9110.8434,200
17 May 202210.9811.0010.8910.9710.9038,500
16 May 202210.9511.0210.8910.9010.83126,000
13 May 202211.0211.1410.9110.9210.8542,900
13 May 20220.076 Dividend
12 May 202211.2611.3011.0211.0610.91489,700
11 May 202211.2211.4011.2211.2411.09105,800
10 May 202211.2911.3511.2211.2911.1451,300
09 May 202211.4111.4611.2211.2311.08267,500
06 May 202211.5411.6411.4511.4911.3372,600
05 May 202211.6611.6811.5411.5511.3958,900
04 May 202211.7511.8211.5611.7811.6271,900
03 May 202211.7311.7611.6711.7011.5438,000
02 May 202211.8811.8811.6711.7611.6059,900
29 Apr 202212.1212.1211.8611.8911.7335,800
28 Apr 202212.0612.0611.8812.0111.8573,800
27 Apr 202212.0612.0611.9811.9911.8330,700
26 Apr 202212.1512.1512.0212.0311.8731,600
25 Apr 202212.0812.1512.0512.1311.9730,700
22 Apr 202212.2312.2312.1312.1311.9737,400
21 Apr 202212.2612.2812.1812.2312.0667,100
20 Apr 202212.1912.2312.1612.2212.0624,700
19 Apr 202212.0912.1612.0612.1612.0023,700
18 Apr 202212.1312.1911.9812.0611.9060,100
14 Apr 202212.2912.3612.0812.1211.9647,900
13 Apr 202212.2312.3312.2312.3312.1637,000
13 Apr 20220.076 Dividend
12 Apr 202212.3212.4412.2912.3412.1042,200
11 Apr 202212.3712.4912.2512.2512.0148,600
08 Apr 202212.5412.5412.4112.4712.2326,800
07 Apr 202212.5812.6112.4912.5412.2937,100
06 Apr 202212.6712.6812.5912.6012.3544,300
05 Apr 202212.7412.8212.7112.7412.4965,000
04 Apr 202212.7112.8012.7112.8012.5522,200
01 Apr 202212.6712.7212.5912.7212.4751,100
31 Mar 202212.5512.6712.4712.6712.4264,300
30 Mar 202212.4312.4612.4012.4512.2136,600
29 Mar 202212.3412.4812.3312.4712.23113,600
28 Mar 202212.3012.3312.2112.3312.0954,800
25 Mar 202212.3912.4012.2112.2912.0554,800
24 Mar 202212.3712.3712.3012.3712.1358,700
23 Mar 202212.3312.3612.2912.2912.0547,000
22 Mar 202212.4412.4512.3612.3912.1549,000
21 Mar 202212.5812.5912.3912.4012.1630,000
18 Mar 202212.5112.6712.5112.5612.3149,700
17 Mar 202212.3212.5912.3212.5312.2836,200
16 Mar 202212.2912.3912.2412.3812.1471,500
16 Mar 20220.074 Dividend
15 Mar 202212.1512.3412.1312.2611.9557,400
14 Mar 202212.5612.5612.1612.1911.8883,700
11 Mar 202212.6812.7012.5012.5012.1834,200
10 Mar 202212.8012.8212.6212.6712.3531,800
09 Mar 202212.8712.9512.8012.8412.5146,800
08 Mar 202212.8912.9212.8012.8112.4834,300
07 Mar 202213.0313.0412.8912.8912.5639,000
04 Mar 202213.1513.2313.0513.0612.7317,300
03 Mar 202213.2513.3013.1713.1712.8319,700
02 Mar 202213.1313.2413.1213.2412.9036,400
01 Mar 202213.1513.2613.1113.1312.80108,200
28 Feb 202213.0413.1413.0013.1212.79127,300
25 Feb 202212.9313.0612.9313.0112.6833,700
24 Feb 202212.6812.9512.6112.9512.6259,500
23 Feb 202212.8312.9112.8012.8012.4759,800
22 Feb 202212.8412.8412.7612.8112.48119,500
18 Feb 202212.8612.9012.8212.8912.5675,600
17 Feb 202212.9012.9512.8712.8912.5642,300
16 Feb 202212.9112.9812.8612.9712.6432,700
15 Feb 202212.8912.9612.8712.9412.6133,400
14 Feb 202212.8612.9112.8012.8612.53101,800
11 Feb 202213.0113.0112.8412.8712.5487,800
10 Feb 202213.1113.1612.9812.9812.6566,500
10 Feb 20220.078 Dividend
09 Feb 202213.2113.2713.2113.2412.8340,600
08 Feb 202213.1713.2213.1513.1512.7440,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...