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 (%)
Mar 31, 2014 7.507 7.545 7.507 7.545 95,867 +0.02(+0.33%)
Mar 28, 2014 7.487 7.540 7.487 7.520 134,634 +0.02(+0.22%)
Mar 27, 2014 7.491 7.524 7.487 7.503 98,947 +0.00(+0.05%)
Mar 26, 2014 7.516 7.549 7.483 7.499 149,360 +0.01(+0.11%)
Mar 25, 2014 7.507 7.520 7.474 7.491 158,260 +0.01(+0.11%)
Mar 24, 2014 7.545 7.569 7.458 7.483 174,508 -0.07(-0.93%)
Mar 21, 2014 7.557 7.565 7.532 7.553 112,772 +0.01(+0.11%)
Mar 20, 2014 7.569 7.574 7.516 7.545 183,959 -0.03(-0.44%)
Mar 19, 2014 7.553 7.582 7.524 7.578 150,436 +0.02(+0.33%)
Mar 18, 2014 7.569 7.607 7.524 7.553 211,954 -0.00(-0.05%)
Mar 17, 2014 7.536 7.574 7.524 7.557 234,652 -0.01(-0.16%)
Mar 14, 2014 7.578 7.594 7.545 7.569 90,442 +0.01(+0.11%)
Mar 13, 2014 7.602 7.602 7.545 7.561 132,419 +0.01(+0.08%)
Mar 12, 2014 7.498 7.559 7.498 7.555 126,944 +0.04(+0.49%)
Mar 11, 2014 7.555 7.555 7.493 7.518 109,478 -0.01(-0.16%)
Mar 10, 2014 7.485 7.534 7.485 7.530 257,873 +0.07(+0.93%)
Mar 07, 2014 7.498 7.498 7.440 7.461 75,794 -0.04(-0.55%)
Mar 06, 2014 7.522 7.522 7.481 7.502 89,977 +0.00(+0.00%)
Mar 05, 2014 7.502 7.530 7.477 7.502 132,594 -0.02(-0.27%)
Mar 04, 2014 7.514 7.534 7.448 7.522 248,327 +0.03(+0.38%)
Mar 03, 2014 7.452 7.502 7.436 7.493 234,407 +0.05(+0.66%)
Feb 28, 2014 7.428 7.469 7.411 7.444 198,423 -0.01(-0.11%)
Feb 27, 2014 7.440 7.452 7.391 7.452 241,350 +0.03(+0.44%)
Feb 26, 2014 7.461 7.461 7.416 7.420 143,820 +0.02(+0.22%)
Feb 25, 2014 7.457 7.465 7.403 7.403 164,807 -0.00(-0.06%)
Feb 24, 2014 7.428 7.473 7.403 7.407 183,320 +0.00(+0.00%)
Feb 21, 2014 7.436 7.436 7.391 7.407 102,115 +0.02(+0.28%)
Feb 20, 2014 7.432 7.432 7.383 7.387 143,947 -0.01(-0.11%)
Feb 19, 2014 7.379 7.428 7.379 7.395 93,192 +0.00(+0.06%)
Feb 18, 2014 7.457 7.477 7.383 7.391 140,130 -0.02(-0.22%)
Feb 14, 2014 7.362 7.407 7.407 7.407 111,727 +0.06(+0.84%)
Feb 13, 2014 7.297 7.370 7.297 7.346 90,540 +0.02(+0.34%)
Feb 12, 2014 7.350 7.362 7.301 7.321 154,940 -0.03(-0.45%)
Feb 11, 2014 7.403 7.448 7.350 7.354 128,810 -0.01(-0.19%)
Feb 10, 2014 7.348 7.458 7.344 7.368 66,149 +0.04(+0.56%)
Feb 07, 2014 7.344 7.352 7.287 7.328 120,669 +0.03(+0.45%)
Feb 06, 2014 7.303 7.328 7.259 7.295 85,623 +0.02(+0.28%)
Feb 05, 2014 7.222 7.283 7.157 7.275 153,064 +0.02(+0.34%)
Feb 04, 2014 7.234 7.271 7.210 7.250 159,399 +0.03(+0.39%)
Feb 03, 2014 7.267 7.311 7.206 7.222 167,943 -0.05(-0.73%)
Jan 31, 2014 7.238 7.291 7.226 7.275 110,337 +0.00(+0.06%)
Jan 30, 2014 7.299 7.307 7.250 7.271 159,237 +0.02(+0.28%)
Jan 29, 2014 7.267 7.311 7.226 7.250 210,803 -0.04(-0.61%)
Jan 28, 2014 7.352 7.352 7.246 7.295 208,302 +0.00(+0.00%)
Jan 27, 2014 7.344 7.344 7.259 7.295 137,392 -0.05(-0.72%)
Jan 24, 2014 7.442 7.442 7.332 7.348 123,762 -0.08(-1.05%)
Jan 23, 2014 7.446 7.456 7.393 7.425 168,515 -0.00(-0.05%)
Jan 22, 2014 7.429 7.442 7.397 7.429 272,611 +0.02(+0.33%)
Jan 21, 2014 7.470 7.470 7.360 7.405 204,735 -0.02(-0.33%)
Jan 17, 2014 7.458 7.429 7.429 7.429 127,242 -0.04(-0.49%)
Jan 16, 2014 7.446 7.470 7.409 7.466 161,763 +0.03(+0.38%)
Jan 15, 2014 7.417 7.474 7.409 7.438 123,767 +0.02(+0.27%)
Jan 14, 2014 7.507 7.507 7.417 7.417 132,986 -0.03(-0.41%)
Jan 13, 2014 7.424 7.500 7.387 7.448 200,854 +0.01(+0.16%)
Jan 10, 2014 7.411 7.521 7.411 7.436 152,752 -0.00(-0.05%)
Jan 09, 2014 7.415 7.440 7.391 7.440 220,828 +0.05(+0.66%)
Jan 08, 2014 7.420 7.432 7.387 7.391 226,526 +0.01(+0.11%)
Jan 07, 2014 7.359 7.395 7.318 7.383 184,578 +0.03(+0.44%)
Jan 06, 2014 7.359 7.359 7.318 7.351 109,046 +0.01(+0.11%)
Jan 03, 2014 7.327 7.343 7.278 7.343 179,498 +0.04(+0.61%)
Jan 02, 2014 7.290 7.310 7.242 7.298 128,592 +0.03(+0.39%)
Dec 31, 2013 7.193 7.270 7.270 7.270 331,162 +0.11(+1.52%)
Dec 30, 2013 7.153 7.225 7.084 7.161 496,210 -0.01(-0.17%)
Dec 27, 2013 7.161 7.266 7.153 7.173 143,804 -0.01(-0.17%)
Dec 26, 2013 7.177 7.254 7.165 7.185 265,934 +0.03(+0.40%)
Dec 24, 2013 7.048 7.197 7.043 7.157 263,228 +0.09(+1.26%)
Dec 23, 2013 6.975 7.148 6.975 7.068 691,794 +0.10(+1.39%)
Dec 20, 2013 7.043 7.100 6.963 6.971 510,312 -0.02(-0.29%)
Dec 19, 2013 6.995 7.035 6.963 6.991 372,878 +0.02(+0.35%)
Dec 18, 2013 6.963 7.011 6.930 6.967 559,643 +0.00(+0.00%)
Dec 17, 2013 7.015 7.039 6.946 6.967 285,321 -0.02(-0.29%)
Dec 16, 2013 6.963 7.019 6.946 6.987 248,765 +0.02(+0.23%)
Dec 13, 2013 6.963 6.995 6.932 6.971 290,993 -0.03(-0.40%)
Dec 12, 2013 7.035 7.035 6.967 6.999 315,598 +0.03(+0.50%)
Dec 11, 2013 6.960 6.992 6.898 6.964 382,460 +0.01(+0.11%)
Dec 10, 2013 7.000 7.035 6.932 6.957 425,061 -0.05(-0.66%)
Dec 09, 2013 6.929 7.043 6.925 7.003 279,560 +0.09(+1.30%)
Dec 06, 2013 6.992 7.082 6.878 6.913 294,128 -0.01(-0.17%)
Dec 05, 2013 6.941 7.016 6.901 6.925 191,595 -0.04(-0.57%)
Dec 04, 2013 7.031 7.035 6.964 6.964 205,982 -0.04(-0.56%)
Dec 03, 2013 7.027 7.086 6.960 7.004 202,576 -0.06(-0.78%)
Dec 02, 2013 7.004 7.079 7.004 7.059 164,436 +0.03(+0.45%)
Nov 29, 2013 6.937 7.031 6.929 7.027 72,277 +0.06(+0.90%)
Nov 27, 2013 6.921 6.984 6.901 6.964 278,417 +0.02(+0.23%)
Nov 26, 2013 6.882 6.960 6.866 6.949 267,740 +0.07(+1.03%)
Nov 25, 2013 6.953 6.953 6.846 6.878 310,846 +0.00(+0.06%)
Nov 22, 2013 6.898 6.936 6.858 6.874 361,439 -0.05(-0.68%)
Nov 21, 2013 7.012 7.012 6.921 6.921 191,028 -0.02(-0.28%)
Nov 20, 2013 6.949 7.004 6.933 6.941 204,645 -0.00(-0.06%)
Nov 19, 2013 6.988 6.988 6.937 6.945 194,606 -0.03(-0.39%)
Nov 18, 2013 7.031 7.067 6.968 6.972 364,161 -0.09(-1.23%)
Nov 15, 2013 6.964 7.102 6.964 7.059 161,076 +0.08(+1.13%)
Nov 14, 2013 6.976 7.019 6.968 6.980 162,103 +0.01(+0.11%)
Nov 12, 2013 7.004 7.071 6.953 6.972 222,395 -0.05(-0.64%)
Nov 11, 2013 6.986 7.033 6.986 7.018 97,422 +0.02(+0.28%)
Nov 08, 2013 7.006 7.064 6.998 6.998 128,553 -0.01(-0.11%)
Nov 07, 2013 7.025 7.057 7.002 7.006 175,022 -0.02(-0.22%)
Nov 06, 2013 7.014 7.067 7.010 7.021 430,934 -0.02(-0.28%)
Nov 05, 2013 7.150 7.150 7.018 7.041 172,903 -0.07(-1.04%)
Nov 04, 2013 7.193 7.193 7.076 7.115 131,238 -0.07(-0.92%)
Nov 01, 2013 7.076 7.182 7.041 7.182 119,900 +0.08(+1.10%)
Oct 31, 2013 7.072 7.115 7.037 7.103 127,133 -0.03(-0.44%)
Oct 30, 2013 7.209 7.209 7.096 7.135 214,663 -0.06(-0.81%)
Oct 29, 2013 7.131 7.229 7.072 7.193 174,592 +0.05(+0.66%)
Oct 28, 2013 7.174 7.197 7.072 7.146 197,419 +0.07(+0.94%)
Oct 25, 2013 7.033 7.107 6.975 7.080 95,003 +0.07(+1.00%)
Oct 24, 2013 7.037 7.084 6.939 7.010 140,728 -0.00(-0.06%)
Oct 23, 2013 6.982 7.080 6.916 7.014 261,726 +0.05(+0.67%)
Oct 22, 2013 7.182 7.182 6.896 6.967 426,174 +0.01(+0.11%)
Oct 21, 2013 7.033 7.088 6.889 6.959 263,577 -0.10(-1.38%)
Oct 18, 2013 7.150 7.150 7.018 7.057 231,311 +0.10(+1.46%)
Oct 17, 2013 6.916 6.978 6.842 6.955 184,190 +0.09(+1.37%)
Oct 16, 2013 6.822 6.935 6.783 6.861 145,874 +0.10(+1.44%)
Oct 15, 2013 6.861 6.947 6.721 6.764 216,268 -0.07(-1.06%)
Oct 14, 2013 6.933 6.941 6.793 6.836 157,237 -0.11(-1.56%)
Oct 11, 2013 6.855 7.018 6.851 6.944 152,492 -0.00(-0.06%)
Oct 10, 2013 6.879 6.952 6.789 6.948 159,485 +0.09(+1.30%)
Oct 09, 2013 6.778 6.859 6.735 6.859 147,899 +0.09(+1.32%)
Oct 08, 2013 6.840 6.879 6.751 6.770 128,508 -0.10(-1.41%)
Oct 07, 2013 6.875 6.902 6.774 6.867 204,868 -0.02(-0.36%)
Oct 04, 2013 6.840 6.902 6.840 6.892 59,315 +0.04(+0.59%)
Oct 03, 2013 6.816 6.894 6.801 6.851 156,315 -0.00(-0.06%)
Oct 02, 2013 6.867 6.894 6.832 6.855 187,959 +0.03(+0.48%)
Oct 01, 2013 6.844 6.917 6.762 6.823 252,327 -0.11(-1.64%)
Sep 27, 2013 6.731 6.941 6.692 6.937 487,640 +0.21(+3.05%)
Sep 26, 2013 6.731 6.763 6.696 6.731 213,086 +0.03(+0.46%)
Sep 25, 2013 6.719 6.727 6.677 6.700 317,823 -0.02(-0.23%)
Sep 24, 2013 6.727 6.731 6.654 6.716 391,261 +0.02(+0.35%)
Sep 23, 2013 6.669 6.743 6.665 6.692 258,026 +0.02(+0.23%)
Sep 20, 2013 6.681 6.770 6.622 6.677 505,559 -0.07(-1.04%)
Sep 19, 2013 6.700 6.770 6.669 6.747 285,039 +0.05(+0.69%)
Sep 18, 2013 6.642 6.751 6.619 6.700 312,091 +0.06(+0.94%)
Sep 17, 2013 6.626 6.681 6.603 6.638 319,293 -0.01(-0.18%)
Sep 16, 2013 6.669 6.692 6.603 6.650 182,820 +0.02(+0.29%)
Sep 13, 2013 6.727 6.747 6.622 6.630 150,938 -0.04(-0.58%)
Sep 12, 2013 6.747 6.793 6.665 6.669 198,257 -0.03(-0.48%)
Sep 11, 2013 6.660 6.717 6.602 6.701 139,166 +0.08(+1.27%)
Sep 10, 2013 6.606 6.644 6.575 6.617 110,010 +0.00(+0.06%)
Sep 09, 2013 6.675 6.694 6.606 6.613 169,331 -0.03(-0.41%)
Sep 06, 2013 6.663 6.779 6.629 6.640 98,189 -0.06(-0.86%)
Sep 05, 2013 6.767 6.771 6.644 6.698 84,961 -0.09(-1.36%)
Sep 04, 2013 6.548 6.798 6.548 6.791 231,896 +0.24(+3.71%)
Sep 03, 2013 6.613 6.617 6.536 6.548 83,879 -0.08(-1.16%)
Aug 30, 2013 6.548 6.625 6.510 6.625 111,396 +0.10(+1.59%)
Aug 29, 2013 6.517 6.533 6.479 6.521 168,989 -0.01(-0.12%)
Aug 28, 2013 6.644 6.644 6.513 6.529 88,038 -0.07(-0.99%)
Aug 27, 2013 6.602 6.602 6.479 6.594 267,934 -0.02(-0.35%)
Aug 26, 2013 6.590 6.660 6.498 6.617 224,527 +0.02(+0.35%)
Aug 23, 2013 6.529 6.621 6.436 6.594 129,889 +0.09(+1.44%)
Aug 22, 2013 6.525 6.540 6.371 6.500 211,905 -0.03(-0.43%)
Aug 21, 2013 6.714 6.714 6.452 6.529 258,624 -0.09(-1.34%)
Aug 20, 2013 6.610 6.694 6.548 6.617 178,065 +0.01(+0.12%)
Aug 19, 2013 6.721 6.752 6.606 6.610 139,680 -0.06(-0.97%)
Aug 16, 2013 6.767 6.775 6.644 6.674 128,547 -0.15(-2.27%)
Aug 15, 2013 6.752 6.856 6.598 6.829 294,810 +0.09(+1.31%)
Aug 14, 2013 6.767 6.891 6.721 6.741 180,067 -0.03(-0.40%)
Aug 13, 2013 6.852 6.910 6.748 6.767 154,761 -0.08(-1.24%)
Aug 12, 2013 6.910 6.987 6.818 6.852 112,417 -0.12(-1.71%)
Aug 09, 2013 6.871 6.972 6.748 6.972 168,633 +0.06(+0.84%)
Aug 08, 2013 6.852 6.952 6.787 6.914 99,378 +0.04(+0.53%)
Aug 07, 2013 6.808 6.904 6.736 6.877 152,870 +0.11(+1.70%)
Aug 06, 2013 6.713 6.820 6.694 6.763 100,356 -0.04(-0.55%)
Aug 05, 2013 6.751 6.816 6.698 6.800 108,414 +0.07(+1.01%)
Aug 02, 2013 6.808 6.828 6.686 6.732 333,604 -0.05(-0.79%)
Aug 01, 2013 6.854 6.881 6.770 6.785 107,781 +0.03(+0.45%)
Jul 31, 2013 6.828 6.931 6.736 6.755 268,400 -0.07(-1.06%)
Jul 30, 2013 7.103 7.248 6.759 6.828 615,480 -0.33(-4.55%)
Jul 29, 2013 7.012 7.153 6.931 7.153 187,845 +0.16(+2.24%)
Jul 26, 2013 7.038 7.080 6.893 6.996 45,616 -0.05(-0.65%)
Jul 25, 2013 7.076 7.134 6.984 7.042 40,570 -0.01(-0.16%)
Jul 24, 2013 7.256 7.256 6.927 7.053 100,095 -0.13(-1.81%)
Jul 23, 2013 7.225 7.239 7.156 7.183 35,804 +0.03(+0.38%)
Jul 22, 2013 7.309 7.353 7.118 7.156 102,461 -0.24(-3.31%)
Jul 19, 2013 7.302 7.493 7.179 7.401 63,425 +0.14(+1.95%)
Jul 18, 2013 7.088 7.264 7.088 7.260 50,999 +0.18(+2.51%)
Jul 17, 2013 7.153 7.172 7.011 7.082 257,289 -0.07(-0.99%)
Jul 16, 2013 7.378 7.378 7.046 7.153 323,457 -0.11(-1.53%)
Jul 15, 2013 7.612 7.612 7.195 7.264 645,619 -0.39(-5.05%)
Jul 12, 2013 7.684 7.684 7.650 7.650 220,465 +0.00(+0.00%)
Jul 11, 2013 7.673 7.673 7.650 7.650 260,602 +0.00(+0.00%)
Jul 10, 2013 7.650 7.654 7.650 7.650 249,817 +0.00(+0.00%)
Jul 09, 2013 7.631 7.653 7.612 7.650 308,887 +0.04(+0.50%)
Jul 08, 2013 7.654 7.654 7.612 7.612 265,585 +0.01(+0.15%)
Jul 05, 2013 7.600 7.665 7.596 7.600 78,565 -0.05(-0.65%)
Jul 03, 2013 7.612 7.654 7.612 7.650 69,710 +0.04(+0.50%)
Jul 02, 2013 7.612 7.617 7.612 7.612 851,828 +0.00(+0.00%)
Jul 01, 2013 7.650 7.669 7.612 7.612 483,948 -0.04(-0.50%)
Jun 28, 2013 7.665 7.667 7.650 7.650 211,937 +0.00(+0.00%)
Jun 26, 2013 7.650 7.665 7.650 7.650 198,988 +0.00(+0.00%)
Jun 25, 2013 7.650 7.654 7.650 7.650 331,050 +0.00(+0.00%)
Jun 24, 2013 7.650 7.654 7.650 7.650 459,064 +0.00(+0.00%)
Jun 21, 2013 7.650 7.654 7.650 7.650 481,496 +0.00(+0.00%)
Jun 20, 2013 7.650 7.654 7.650 7.650 524,048 +0.00(+0.00%)
Jun 19, 2013 7.650 7.654 7.650 7.650 97,954 +0.00(+0.00%)
Jun 18, 2013 7.657 7.657 7.650 7.650 75,164 +0.00(+0.00%)
Jun 17, 2013 7.650 7.658 7.650 7.650 77,099 +0.00(+0.00%)
Jun 14, 2013 7.650 7.650 7.650 7.650 43,529 +0.00(+0.00%)
Jun 13, 2013 7.650 7.658 7.650 7.650 69,974 +0.00(+0.00%)
Jun 12, 2013 7.684 7.684 7.650 7.650 144,773 +0.00(+0.00%)
Jun 11, 2013 7.661 7.665 7.650 7.650 79,582 +0.00(+0.00%)
Jun 10, 2013 7.653 7.661 7.650 7.650 98,751 +0.00(+0.00%)
Jun 07, 2013 7.650 7.661 7.650 7.650 160,409 +0.00(+0.00%)
Jun 06, 2013 7.650 7.665 7.650 7.650 94,573 +0.00(+0.00%)
Jun 05, 2013 7.650 7.669 7.650 7.650 62,926 +0.00(+0.00%)
Jun 04, 2013 7.650 7.656 7.650 7.650 127,227 +0.00(+0.00%)
Jun 03, 2013 7.707 7.707 7.650 7.650 147,241 -0.06(-0.82%)
May 31, 2013 7.661 7.715 7.650 7.714 102,069 +0.06(+0.83%)
May 30, 2013 7.650 7.654 7.650 7.650 407,069 +0.00(+0.00%)
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.