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 10, 2023 11.18 0 -0.41(-3.54%)
Mar 09, 2023 11.72 11.75 11.59 11.59 187,937 -0.16(-1.36%)
Mar 08, 2023 11.72 11.87 11.72 11.75 79,508 +0.04(+0.34%)
Mar 07, 2023 11.64 11.79 11.64 11.71 104,284 +0.07(+0.60%)
Mar 06, 2023 11.70 11.84 11.64 11.64 108,049 -0.09(-0.77%)
Mar 03, 2023 11.70 11.77 11.70 11.73 53,637 +0.08(+0.69%)
Mar 02, 2023 11.66 11.74 11.64 11.65 85,497 -0.08(-0.68%)
Mar 01, 2023 11.75 11.82 11.72 11.73 50,117 -0.02(-0.17%)
Feb 28, 2023 11.76 11.82 11.74 11.75 72,690 -0.04(-0.34%)
Feb 27, 2023 11.82 11.85 11.77 11.79 103,665 +0.02(+0.17%)
Feb 24, 2023 11.87 11.87 11.71 11.77 169,931 -0.11(-0.93%)
Feb 23, 2023 11.82 11.95 11.80 11.88 80,384 +0.33(+2.84%)
Feb 22, 2023 11.46 11.58 11.46 11.55 72,954 +0.12(+1.02%)
Feb 21, 2023 11.60 11.62 11.43 11.44 77,205 -0.23(-2.01%)
Feb 17, 2023 11.63 11.68 11.58 11.67 48,399 +0.01(+0.08%)
Feb 16, 2023 11.66 11.75 11.65 11.66 69,324 -0.13(-1.08%)
Feb 15, 2023 11.80 11.82 11.75 11.79 22,700 -0.03(-0.25%)
Feb 14, 2023 11.76 11.84 11.75 11.82 36,567 +0.01(+0.08%)
Feb 13, 2023 11.81 11.82 11.78 11.81 60,365 +0.01(+0.08%)
Feb 10, 2023 11.87 11.87 11.73 11.80 87,445 -0.08(-0.66%)
Feb 09, 2023 11.96 11.98 11.83 11.87 159,322 -0.05(-0.41%)
Feb 08, 2023 11.94 12.00 11.91 11.92 67,788 -0.08(-0.65%)
Feb 07, 2023 11.92 12.04 11.92 12.00 88,807 +0.05(+0.41%)
Feb 06, 2023 11.99 12.02 11.93 11.95 58,352 -0.08(-0.65%)
Feb 03, 2023 11.94 12.07 11.83 12.03 131,067 +0.07(+0.57%)
Feb 02, 2023 12.01 12.04 11.89 11.96 81,198 +0.06(+0.49%)
Feb 01, 2023 11.89 11.92 11.67 11.90 146,071 +0.06(+0.49%)
Jan 31, 2023 11.72 11.86 11.71 11.84 92,542 +0.19(+1.59%)
Jan 30, 2023 11.66 11.74 11.56 11.66 86,427 +0.00(+0.00%)
Jan 27, 2023 11.55 11.67 11.52 11.66 86,075 +0.08(+0.67%)
Jan 26, 2023 11.57 11.59 11.51 11.58 76,816 +0.07(+0.59%)
Jan 25, 2023 11.44 11.54 11.44 11.51 77,920 -0.05(-0.42%)
Jan 24, 2023 11.50 11.60 11.50 11.56 51,045 -0.05(-0.42%)
Jan 23, 2023 11.57 11.61 11.51 11.61 71,163 +0.05(+0.42%)
Jan 20, 2023 11.51 11.56 11.47 11.56 72,519 +0.05(+0.42%)
Jan 19, 2023 11.43 11.53 11.39 11.51 55,445 +0.02(+0.20%)
Jan 18, 2023 11.40 11.53 11.39 11.49 112,007 +0.14(+1.19%)
Jan 17, 2023 11.30 11.41 11.28 11.36 81,868 +0.01(+0.09%)
Jan 13, 2023 11.14 11.38 11.06 11.35 94,535 +0.15(+1.30%)
Jan 12, 2023 11.08 11.26 11.08 11.20 95,782 +0.15(+1.31%)
Jan 11, 2023 10.96 11.07 10.96 11.06 106,600 +0.09(+0.79%)
Jan 10, 2023 10.76 10.98 10.76 10.97 105,719 +0.21(+1.97%)
Jan 09, 2023 10.65 10.77 10.65 10.76 77,111 +0.13(+1.27%)
Jan 06, 2023 10.57 10.62 10.55 10.62 94,940 +0.09(+0.82%)
Jan 05, 2023 10.53 10.56 10.53 10.54 67,792 -0.05(-0.45%)
Jan 04, 2023 10.57 10.66 10.57 10.58 307,077 +0.04(+0.37%)
Jan 03, 2023 10.54 10.61 10.54 10.55 62,518 +0.01(+0.09%)
Dec 30, 2022 10.50 10.60 10.50 10.54 78,087 -0.06(-0.54%)
Dec 29, 2022 10.49 10.65 10.49 10.59 129,361 +0.11(+1.01%)
Dec 28, 2022 10.49 10.60 10.48 10.49 89,350 +0.03(+0.28%)
Dec 27, 2022 10.42 10.50 10.42 10.46 87,415 -0.02(-0.18%)
Dec 23, 2022 10.30 10.48 10.30 10.48 70,404 +0.17(+1.68%)
Dec 22, 2022 10.25 10.34 10.25 10.31 122,931 -0.04(-0.34%)
Dec 21, 2022 10.24 10.44 10.24 10.34 160,259 +0.05(+0.46%)
Dec 20, 2022 10.43 10.51 10.29 10.29 140,064 -0.17(-1.64%)
Dec 19, 2022 10.48 10.65 10.43 10.46 52,699 -0.08(-0.72%)
Dec 16, 2022 10.51 10.55 10.51 10.54 46,530 -0.06(-0.54%)
Dec 15, 2022 10.59 10.71 10.58 10.60 143,613 -0.04(-0.36%)
Dec 14, 2022 10.59 10.73 10.59 10.64 202,345 +0.05(+0.45%)
Dec 13, 2022 10.59 10.92 10.59 10.59 82,915 +0.10(+0.91%)
Dec 12, 2022 10.48 10.56 10.48 10.49 92,723 +0.04(+0.36%)
Dec 09, 2022 10.53 10.59 10.45 10.46 90,627 -0.10(-0.90%)
Dec 08, 2022 10.54 10.62 10.54 10.55 77,313 -0.03(-0.27%)
Dec 07, 2022 10.47 10.59 10.47 10.58 49,169 +0.10(+1.00%)
Dec 06, 2022 10.48 10.51 10.47 10.47 36,610 +0.02(+0.18%)
Dec 05, 2022 10.48 10.51 10.45 10.46 73,139 -0.10(-0.90%)
Dec 02, 2022 10.47 10.61 10.47 10.55 61,149 +0.01(+0.09%)
Dec 01, 2022 10.72 10.72 10.51 10.54 95,613 -0.06(-0.54%)
Nov 30, 2022 10.29 10.63 10.29 10.60 51,560 +0.27(+2.58%)
Nov 29, 2022 10.28 10.37 10.25 10.33 31,204 +0.06(+0.56%)
Nov 28, 2022 10.27 10.31 10.26 10.27 57,939 -0.00(-0.00%)
Nov 25, 2022 10.26 10.29 10.26 10.27 20,778 -0.00(-0.04%)
Nov 23, 2022 10.15 10.32 10.15 10.28 79,196 +0.09(+0.89%)
Nov 22, 2022 10.09 10.20 10.02 10.19 71,739 +0.14(+1.42%)
Nov 21, 2022 9.998 10.05 9.985 10.05 60,768 +0.05(+0.48%)
Nov 18, 2022 10.01 10.04 9.993 9.998 29,990 +0.01(+0.10%)
Nov 17, 2022 10.01 10.01 9.931 9.988 62,277 -0.08(-0.76%)
Nov 16, 2022 10.03 10.08 10.03 10.06 49,180 -0.02(-0.19%)
Nov 15, 2022 10.05 10.11 10.02 10.08 64,555 +0.15(+1.54%)
Nov 14, 2022 9.969 10.03 9.902 9.931 68,991 -0.01(-0.06%)
Nov 11, 2022 9.946 10.00 9.927 9.937 44,774 +0.02(+0.19%)
Nov 10, 2022 9.785 9.956 9.785 9.918 85,556 +0.21(+2.14%)
Nov 09, 2022 9.795 9.804 9.709 9.709 144,840 -0.09(-0.87%)
Nov 08, 2022 9.766 9.823 9.745 9.795 87,120 +0.02(+0.19%)
Nov 07, 2022 9.728 9.785 9.712 9.776 31,195 +0.05(+0.49%)
Nov 04, 2022 9.700 9.757 9.691 9.728 60,037 +0.06(+0.59%)
Nov 03, 2022 9.719 9.795 9.605 9.672 45,443 -0.11(-1.16%)
Nov 02, 2022 9.927 9.965 9.785 9.785 28,340 -0.14(-1.43%)
Nov 01, 2022 9.927 9.946 9.842 9.927 44,856 +0.10(+1.06%)
Oct 31, 2022 9.861 9.903 9.766 9.823 52,274 -0.04(-0.38%)
Oct 28, 2022 9.766 9.880 9.766 9.861 67,475 +0.09(+0.97%)
Oct 27, 2022 9.757 9.814 9.710 9.766 70,738 +0.05(+0.49%)
Oct 26, 2022 9.681 9.752 9.605 9.719 115,970 +0.06(+0.59%)
Oct 25, 2022 9.577 9.688 9.577 9.662 89,468 +0.09(+0.89%)
Oct 24, 2022 9.558 9.686 9.530 9.577 85,267 +0.00(+0.00%)
Oct 21, 2022 9.530 9.586 9.492 9.577 64,360 +0.06(+0.60%)
Oct 20, 2022 9.577 9.653 9.520 9.520 56,325 -0.05(-0.49%)
Oct 19, 2022 9.605 9.643 9.530 9.568 40,710 -0.07(-0.69%)
Oct 18, 2022 9.624 9.747 9.624 9.634 85,176 +0.06(+0.59%)
Oct 17, 2022 9.615 9.634 9.558 9.577 76,814 +0.10(+1.10%)
Oct 14, 2022 9.586 9.605 9.463 9.473 60,868 -0.11(-1.16%)
Oct 13, 2022 9.414 9.602 9.386 9.584 43,219 +0.00(+0.00%)
Oct 12, 2022 9.555 9.879 9.555 9.584 37,941 -0.04(-0.39%)
Oct 11, 2022 9.602 9.696 9.537 9.621 69,769 +0.05(+0.49%)
Oct 10, 2022 9.649 9.668 9.527 9.574 38,080 -0.08(-0.78%)
Oct 07, 2022 9.687 9.725 9.640 9.649 37,576 -0.10(-1.06%)
Oct 06, 2022 9.837 9.884 9.725 9.753 52,360 -0.10(-1.05%)
Oct 05, 2022 9.819 9.917 9.612 9.856 79,355 -0.05(-0.47%)
Oct 04, 2022 9.762 9.959 9.762 9.903 46,923 +0.22(+2.23%)
Oct 03, 2022 9.565 9.710 9.433 9.687 35,045 +0.21(+2.18%)
Sep 30, 2022 9.584 9.706 9.480 9.480 70,013 -0.11(-1.18%)
Sep 29, 2022 9.790 9.800 9.580 9.593 19,880 -0.28(-2.85%)
Sep 28, 2022 9.800 9.894 9.725 9.875 91,820 +0.09(+0.96%)
Sep 27, 2022 9.856 9.894 9.776 9.781 34,503 +0.01(+0.10%)
Sep 26, 2022 9.912 10.02 9.762 9.772 49,638 -0.21(-2.07%)
Sep 23, 2022 10.22 10.22 9.950 9.978 214,105 -0.38(-3.63%)
Sep 22, 2022 10.38 10.39 10.29 10.35 51,786 -0.02(-0.18%)
Sep 21, 2022 10.44 10.49 10.35 10.37 23,664 -0.01(-0.09%)
Sep 20, 2022 10.40 10.51 10.37 10.38 26,966 -0.11(-1.07%)
Sep 19, 2022 10.46 10.55 10.46 10.49 31,544 -0.08(-0.71%)
Sep 16, 2022 10.51 10.57 10.42 10.57 32,429 -0.01(-0.09%)
Sep 15, 2022 10.70 10.71 10.58 10.58 64,770 -0.14(-1.29%)
Sep 14, 2022 10.71 10.80 10.67 10.72 30,158 +0.02(+0.17%)
Sep 13, 2022 10.81 10.81 10.69 10.70 15,838 -0.25(-2.30%)
Sep 12, 2022 11.06 11.08 10.94 10.95 38,324 -0.03(-0.26%)
Sep 09, 2022 10.94 11.14 10.84 10.98 23,480 +0.10(+0.94%)
Sep 08, 2022 10.76 10.93 10.76 10.88 101,852 +0.06(+0.52%)
Sep 07, 2022 10.75 10.87 10.74 10.82 45,152 +0.10(+0.96%)
Sep 06, 2022 10.76 10.78 10.66 10.72 63,748 +0.02(+0.17%)
Sep 02, 2022 10.70 10.87 10.63 10.70 93,974 +0.07(+0.61%)
Sep 01, 2022 10.64 10.73 10.53 10.63 22,638 -0.07(-0.61%)
Aug 31, 2022 10.72 10.75 10.66 10.70 32,726 +0.03(+0.26%)
Aug 30, 2022 10.75 10.76 10.65 10.67 48,683 -0.10(-0.95%)
Aug 29, 2022 10.83 10.88 10.75 10.77 42,164 -0.11(-1.03%)
Aug 26, 2022 10.95 11.03 10.89 10.89 37,626 -0.10(-0.93%)
Aug 25, 2022 11.02 11.02 10.99 10.99 25,807 +0.03(+0.26%)
Aug 24, 2022 10.99 11.08 10.95 10.96 42,951 -0.08(-0.76%)
Aug 23, 2022 10.96 11.12 10.96 11.04 54,734 +0.07(+0.68%)
Aug 22, 2022 11.08 11.08 10.94 10.97 26,299 -0.16(-1.43%)
Aug 19, 2022 11.27 11.27 11.13 11.13 142,106 -0.16(-1.41%)
Aug 18, 2022 11.31 11.41 11.27 11.29 51,950 +0.04(+0.33%)
Aug 17, 2022 11.32 11.35 11.24 11.25 297,655 -0.13(-1.15%)
Aug 16, 2022 11.41 11.45 11.33 11.38 264,655 -0.03(-0.25%)
Aug 15, 2022 11.45 11.59 11.30 11.41 377,460 -0.04(-0.33%)
Aug 12, 2022 10.94 11.47 10.81 11.45 323,786 +0.81(+7.59%)
Aug 11, 2022 10.72 10.81 10.64 10.64 59,191 -0.11(-1.04%)
Aug 10, 2022 10.73 10.75 10.64 10.75 44,285 +0.27(+2.57%)
Aug 09, 2022 10.52 10.53 10.47 10.48 27,979 -0.02(-0.18%)
Aug 08, 2022 10.50 10.54 10.44 10.50 45,298 +0.06(+0.62%)
Aug 05, 2022 10.47 10.54 10.42 10.43 18,618 -0.06(-0.62%)
Aug 04, 2022 10.42 10.55 10.42 10.50 84,556 +0.10(+0.98%)
Aug 03, 2022 10.36 10.42 10.32 10.40 56,414 +0.10(+0.99%)
Aug 02, 2022 10.30 10.38 10.26 10.29 69,010 +0.00(+0.00%)
Aug 01, 2022 10.19 10.31 10.17 10.29 21,698 +0.09(+0.91%)
Jul 29, 2022 10.09 10.21 10.09 10.20 28,318 +0.14(+1.38%)
Jul 28, 2022 9.960 10.10 9.933 10.06 33,334 +0.11(+1.12%)
Jul 27, 2022 9.905 10.02 9.877 9.951 37,286 +0.06(+0.66%)
Jul 26, 2022 9.942 9.960 9.877 9.886 26,729 -0.10(-1.02%)
Jul 25, 2022 10.02 10.05 9.960 9.988 31,944 +0.01(+0.09%)
Jul 22, 2022 10.01 10.09 9.923 9.979 51,075 -0.06(-0.56%)
Jul 21, 2022 9.895 10.03 9.868 10.03 83,208 +0.17(+1.69%)
Jul 20, 2022 9.700 9.886 9.682 9.868 115,727 +0.19(+2.02%)
Jul 19, 2022 9.552 9.691 9.533 9.673 72,955 +0.15(+1.56%)
Jul 18, 2022 9.589 9.589 9.510 9.524 126,638 -0.02(-0.19%)
Jul 15, 2022 9.543 9.595 9.524 9.543 168,874 +0.06(+0.69%)
Jul 14, 2022 9.413 9.506 9.413 9.478 60,304 -0.01(-0.07%)
Jul 13, 2022 9.401 9.521 9.401 9.484 59,481 -0.02(-0.19%)
Jul 12, 2022 9.530 9.604 9.493 9.503 74,630 +0.00(+0.00%)
Jul 11, 2022 9.595 9.595 9.475 9.503 37,692 -0.13(-1.34%)
Jul 08, 2022 9.540 9.632 9.493 9.632 54,727 +0.05(+0.48%)
Jul 07, 2022 9.493 9.613 9.484 9.586 51,927 +0.14(+1.46%)
Jul 06, 2022 9.466 9.466 9.417 9.447 24,634 -0.01(-0.10%)
Jul 05, 2022 9.466 9.466 9.401 9.457 42,735 -0.03(-0.29%)
Jul 01, 2022 9.401 9.521 9.401 9.484 55,033 +0.05(+0.49%)
Jun 30, 2022 9.447 9.452 9.337 9.438 56,883 -0.03(-0.29%)
Jun 29, 2022 9.457 9.466 9.374 9.466 85,228 +0.02(+0.20%)
Jun 28, 2022 9.576 9.632 9.438 9.447 52,169 -0.08(-0.87%)
Jun 27, 2022 9.549 9.586 9.530 9.530 28,251 -0.04(-0.39%)
Jun 24, 2022 9.503 9.622 9.503 9.567 46,484 +0.06(+0.68%)
Jun 23, 2022 9.484 9.507 9.457 9.503 70,615 +0.03(+0.29%)
Jun 22, 2022 9.374 9.507 9.374 9.475 97,013 +0.00(+0.00%)
Jun 21, 2022 9.503 9.567 9.466 9.475 63,068 +0.03(+0.29%)
Jun 17, 2022 9.429 9.507 9.410 9.447 57,654 +0.03(+0.29%)
Jun 16, 2022 9.641 9.641 9.374 9.420 100,473 -0.30(-3.13%)
Jun 15, 2022 9.632 9.776 9.632 9.724 49,514 +0.11(+1.15%)
Jun 14, 2022 9.522 9.677 9.522 9.613 72,025 +0.08(+0.86%)
Jun 13, 2022 9.842 9.842 9.495 9.531 102,209 -0.38(-3.88%)
Jun 10, 2022 10.03 10.03 9.897 9.915 72,946 -0.22(-2.17%)
Jun 09, 2022 10.15 10.24 10.08 10.14 197,481 -0.07(-0.72%)
Jun 08, 2022 10.32 10.32 10.20 10.21 91,668 -0.12(-1.15%)
Jun 07, 2022 10.30 10.33 10.24 10.33 74,392 +0.00(+0.00%)
Jun 06, 2022 10.37 10.43 10.27 10.33 48,248 +0.00(+0.00%)
Jun 03, 2022 10.37 10.37 10.31 10.33 48,577 -0.09(-0.88%)
Jun 02, 2022 10.42 10.44 10.36 10.42 107,453 +0.03(+0.26%)
Jun 01, 2022 10.35 10.44 10.35 10.39 52,699 +0.06(+0.53%)
May 31, 2022 10.39 10.39 10.30 10.34 91,208 -0.06(-0.62%)
May 27, 2022 10.25 10.40 10.24 10.40 85,523 +0.21(+2.07%)
May 26, 2022 10.10 10.21 10.10 10.19 87,370 +0.14(+1.37%)
May 25, 2022 9.943 10.07 9.937 10.05 70,883 +0.07(+0.73%)
May 24, 2022 9.961 9.989 9.925 9.979 36,179 +0.02(+0.18%)
May 23, 2022 9.952 10.03 9.943 9.961 55,287 +0.01(+0.09%)
May 20, 2022 10.06 10.06 9.915 9.952 83,796 -0.06(-0.64%)
May 19, 2022 9.979 10.04 9.961 10.02 37,437 +0.03(+0.28%)
May 18, 2022 10.02 10.02 9.943 9.989 37,352 -0.05(-0.55%)
May 17, 2022 10.05 10.07 9.970 10.04 42,078 +0.06(+0.64%)
May 16, 2022 10.03 10.09 9.970 9.979 137,629 -0.02(-0.18%)
May 13, 2022 10.09 10.19 9.989 9.998 46,835 -0.06(-0.58%)
May 12, 2022 10.24 10.27 10.02 10.06 538,571 -0.16(-1.60%)
May 11, 2022 10.20 10.37 10.20 10.22 116,402 -0.05(-0.44%)
May 10, 2022 10.27 10.32 10.20 10.27 56,414 +0.05(+0.53%)
May 09, 2022 10.37 10.42 10.20 10.21 294,201 -0.24(-2.26%)
May 06, 2022 10.49 10.58 10.41 10.45 79,871 -0.05(-0.52%)
May 05, 2022 10.60 10.62 10.49 10.50 64,798 -0.21(-1.95%)
May 04, 2022 10.68 10.75 10.51 10.71 79,108 +0.07(+0.68%)
May 03, 2022 10.67 10.69 10.61 10.64 41,752 -0.05(-0.51%)
May 02, 2022 10.80 10.80 10.61 10.69 65,857 -0.12(-1.09%)
Apr 29, 2022 11.02 11.02 10.78 10.81 39,392 -0.11(-1.00%)
Apr 28, 2022 10.97 10.97 10.80 10.92 81,218 +0.02(+0.17%)
Apr 27, 2022 10.97 10.97 10.89 10.90 33,749 -0.04(-0.33%)
Apr 26, 2022 11.05 11.05 10.93 10.94 34,769 -0.09(-0.82%)
Apr 25, 2022 10.98 11.05 10.96 11.03 33,714 +0.00(+0.04%)
Apr 22, 2022 11.12 11.12 11.02 11.02 41,114 -0.10(-0.86%)
Apr 21, 2022 11.15 11.17 11.07 11.12 73,844 +0.01(+0.08%)
Apr 20, 2022 11.08 11.12 11.05 11.11 27,209 +0.05(+0.49%)
Apr 19, 2022 10.99 11.06 10.97 11.06 26,107 +0.09(+0.83%)
Apr 18, 2022 11.03 11.08 10.89 10.97 66,104 -0.05(-0.50%)
Apr 14, 2022 11.17 11.24 10.98 11.02 52,639 -0.19(-1.70%)
Apr 13, 2022 11.12 11.21 11.12 11.21 40,739 +0.06(+0.54%)
Apr 12, 2022 11.13 11.24 11.11 11.15 46,701 +0.08(+0.73%)
Apr 11, 2022 11.18 11.28 11.07 11.07 53,772 -0.20(-1.76%)
Apr 08, 2022 11.33 11.33 11.21 11.27 29,667 -0.06(-0.56%)
Apr 07, 2022 11.37 11.40 11.29 11.33 41,008 -0.05(-0.48%)
Apr 06, 2022 11.45 11.46 11.38 11.39 49,034 -0.13(-1.10%)
Apr 05, 2022 11.51 11.58 11.49 11.51 71,933 -0.05(-0.47%)
Apr 04, 2022 11.49 11.57 11.49 11.57 24,595 +0.07(+0.63%)
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.