Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delaware Ivy High Income Opportunities Fund (NY: IVH )

11.18 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.226 8.226 8.055 8.156 81,240 -0.01(-0.10%)
Apr 29, 2020 8.008 8.164 8.008 8.164 84,077 +0.20(+2.55%)
Apr 28, 2020 8.070 8.070 7.938 7.961 137,956 -0.03(-0.39%)
Apr 27, 2020 8.070 8.070 7.992 7.992 44,850 -0.08(-0.97%)
Apr 24, 2020 8.281 8.281 8.062 8.070 75,667 -0.09(-1.05%)
Apr 23, 2020 8.242 8.343 8.140 8.156 172,656 -0.12(-1.51%)
Apr 22, 2020 8.156 8.288 8.125 8.281 105,725 +0.24(+3.01%)
Apr 21, 2020 8.125 8.125 7.930 8.039 54,679 -0.12(-1.43%)
Apr 20, 2020 8.320 8.335 8.109 8.156 44,218 -0.20(-2.43%)
Apr 17, 2020 8.312 8.405 8.171 8.359 81,182 +0.07(+0.85%)
Apr 16, 2020 8.429 8.429 8.234 8.288 76,855 -0.16(-1.85%)
Apr 15, 2020 8.585 8.585 8.366 8.444 55,901 -0.22(-2.52%)
Apr 14, 2020 8.601 8.732 8.470 8.663 131,239 +0.26(+3.13%)
Apr 13, 2020 8.500 8.555 8.269 8.400 102,778 -0.12(-1.45%)
Apr 09, 2020 8.300 8.732 8.300 8.524 157,356 +0.47(+5.85%)
Apr 08, 2020 7.828 8.090 7.828 8.052 72,314 +0.26(+3.37%)
Apr 07, 2020 7.805 7.890 7.712 7.790 76,924 +0.26(+3.38%)
Apr 06, 2020 7.357 7.558 7.357 7.534 129,658 +0.26(+3.50%)
Apr 03, 2020 7.751 7.751 7.125 7.279 183,237 -0.38(-4.94%)
Apr 02, 2020 7.619 7.743 7.411 7.658 175,182 +0.08(+1.02%)
Apr 01, 2020 7.913 8.122 7.504 7.581 132,917 -0.46(-5.67%)
Mar 31, 2020 7.921 8.137 7.913 8.037 154,403 +0.19(+2.36%)
Mar 30, 2020 7.890 7.944 7.681 7.851 56,003 -0.02(-0.29%)
Mar 27, 2020 7.805 7.905 7.630 7.875 75,701 -0.03(-0.39%)
Mar 26, 2020 7.643 7.936 7.596 7.905 101,937 +0.32(+4.18%)
Mar 25, 2020 6.893 7.720 6.824 7.589 183,255 +0.88(+13.13%)
Mar 24, 2020 6.406 6.739 6.406 6.708 118,910 +0.55(+8.91%)
Mar 23, 2020 6.700 6.700 6.097 6.159 241,251 -0.52(-7.75%)
Mar 20, 2020 6.885 7.272 6.661 6.677 244,963 -0.14(-2.04%)
Mar 19, 2020 6.321 7.124 6.028 6.816 244,338 +0.15(+2.20%)
Mar 18, 2020 7.735 7.735 6.159 6.669 566,421 -1.29(-16.21%)
Mar 17, 2020 8.083 8.145 7.790 7.960 251,323 -0.18(-2.18%)
Mar 16, 2020 8.315 8.315 7.743 8.137 152,270 -0.56(-6.48%)
Mar 13, 2020 8.571 8.701 8.426 8.701 168,414 +0.51(+6.17%)
Mar 12, 2020 8.786 8.786 8.027 8.196 260,757 -0.93(-10.16%)
Mar 11, 2020 9.146 9.253 9.054 9.123 203,715 -0.19(-2.06%)
Mar 10, 2020 9.421 9.421 9.061 9.314 164,319 +0.16(+1.76%)
Mar 09, 2020 9.613 9.613 8.923 9.153 288,331 -0.84(-8.43%)
Mar 06, 2020 9.965 10.09 9.881 9.996 142,565 -0.22(-2.17%)
Mar 05, 2020 10.42 10.49 10.18 10.22 222,063 -0.34(-3.19%)
Mar 04, 2020 10.55 10.59 10.49 10.55 178,602 +0.15(+1.47%)
Mar 03, 2020 10.35 10.72 10.35 10.40 425,194 +0.06(+0.59%)
Mar 02, 2020 10.12 10.36 10.09 10.34 145,094 +0.22(+2.20%)
Feb 28, 2020 10.09 10.13 9.881 10.12 332,391 -0.09(-0.90%)
Feb 27, 2020 10.46 10.46 10.19 10.21 169,592 -0.35(-3.34%)
Feb 26, 2020 10.51 10.62 10.50 10.56 113,603 +0.09(+0.88%)
Feb 25, 2020 10.69 10.73 10.47 10.47 111,582 -0.19(-1.80%)
Feb 24, 2020 10.76 10.78 10.64 10.66 107,798 -0.18(-1.63%)
Feb 21, 2020 10.80 10.84 10.78 10.84 65,407 -0.02(-0.21%)
Feb 20, 2020 10.85 10.86 10.81 10.86 86,902 +0.05(+0.43%)
Feb 19, 2020 10.85 10.86 10.81 10.82 67,137 -0.02(-0.21%)
Feb 18, 2020 10.75 10.84 10.75 10.84 78,397 +0.09(+0.86%)
Feb 14, 2020 10.70 10.75 10.67 10.75 39,557 +0.08(+0.72%)
Feb 13, 2020 10.71 10.82 10.65 10.67 216,368 -0.02(-0.22%)
Feb 12, 2020 10.71 10.73 10.65 10.69 134,499 +0.05(+0.43%)
Feb 11, 2020 10.65 10.67 10.59 10.65 98,958 +0.01(+0.07%)
Feb 10, 2020 10.60 10.64 10.60 10.64 63,967 +0.05(+0.50%)
Feb 07, 2020 10.64 10.67 10.57 10.59 160,159 -0.05(-0.43%)
Feb 06, 2020 10.71 10.75 10.62 10.63 133,053 -0.08(-0.71%)
Feb 05, 2020 10.72 10.72 10.68 10.71 107,850 +0.04(+0.36%)
Feb 04, 2020 10.59 10.67 10.56 10.67 112,547 +0.12(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.