IVH - Ivy Funds - Ivy High Income Opportunities Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201913.5113.5113.4313.4713.4782,900
Aug 21, 201913.4813.5013.4113.4513.4569,400
Aug 20, 201913.3513.4113.3213.3913.3946,200
Aug 19, 201913.3613.4013.3013.3913.39112,500
Aug 16, 201913.2613.3313.2613.3213.3272,000
Aug 15, 201913.4313.4313.2613.2613.26102,600
Aug 15, 20190.1 Dividend
Aug 14, 201913.6913.6913.4713.4713.3746,200
Aug 13, 201913.6313.7313.6313.7113.6146,000
Aug 12, 201913.6013.6913.5813.6013.5096,000
Aug 09, 201913.6313.6313.5213.6313.53132,300
Aug 08, 201913.6013.6913.6013.6313.5334,700
Aug 07, 201913.6213.6313.5213.6313.5344,800
Aug 06, 201913.6613.7013.5713.6513.5574,600
Aug 05, 201913.7313.7313.5613.6513.55102,400
Aug 02, 201913.7913.8113.7013.8013.7080,300
Aug 01, 201913.7513.7813.7313.7613.6686,000
Jul 31, 201913.7613.7813.6713.7113.6157,200
Jul 30, 201913.7013.7413.6913.7313.6379,100
Jul 29, 201913.7613.7613.6713.7213.62122,000
Jul 26, 201913.6413.6913.6013.6913.59111,500
Jul 25, 201913.4813.5813.4513.5713.4796,900
Jul 24, 201913.4413.5413.4413.4713.3774,000
Jul 23, 201913.4013.4313.3713.4113.31116,500
Jul 22, 201913.4613.4913.3613.3913.29106,500
Jul 19, 201913.5613.5613.4513.4613.3682,400
Jul 18, 201913.5413.5913.5013.5713.4755,100
Jul 17, 201913.5613.6013.5313.5813.4841,900
Jul 16, 201913.6513.6513.5013.5513.45107,000
Jul 16, 20190.1 Dividend
Jul 15, 201913.7513.7613.6913.7513.5538,500
Jul 12, 201913.7413.7913.6913.7413.5460,700
Jul 11, 201913.7113.7613.7013.7413.5454,800
Jul 10, 201913.6213.7413.6113.7413.54107,500
Jul 09, 201913.5813.6213.5213.5713.3767,200
Jul 08, 201913.5413.5813.4413.5413.3472,300
Jul 05, 201913.5813.7013.5213.5313.3377,100
Jul 03, 201913.6513.7513.6113.7213.5262,000
Jul 02, 201913.6113.6813.5713.6313.4339,300
Jul 01, 201913.6113.6713.6113.6413.44110,100
Jun 28, 201913.5913.5913.5013.5713.3754,000
Jun 27, 201913.5313.5513.5013.5413.34141,200
Jun 26, 201913.4913.4913.4213.4713.2750,300
Jun 25, 201913.5413.5413.3913.4113.2152,100
Jun 24, 201913.5513.5813.4913.5113.3148,400
Jun 21, 201913.5313.5413.5013.5213.3249,500
Jun 20, 201913.5413.6313.5013.5513.3540,800
Jun 19, 201913.4913.5213.3113.4913.29152,600
Jun 18, 201913.5313.5913.4413.5213.3245,200
Jun 17, 201913.5713.5713.4513.4913.2940,100
Jun 14, 201913.5713.5713.4813.5313.3323,800
Jun 13, 201913.5713.5913.4613.5413.3421,800
Jun 13, 20190.1 Dividend
Jun 12, 201913.6013.6313.5613.6213.3263,500
Jun 11, 201913.6413.6513.5613.6013.3049,900
Jun 10, 201913.6513.6513.5713.5813.2842,700
Jun 07, 201913.5413.5713.5313.5613.2663,000
Jun 06, 201913.3913.5213.3713.5213.2249,000
Jun 05, 201913.3513.4113.3113.3913.1056,500
Jun 04, 201913.2713.3513.1713.3113.0280,100
Jun 03, 201913.3713.3713.2213.2212.93150,700
May 31, 201913.5013.5213.3513.3713.0842,800
May 30, 201913.4913.5713.4613.4913.1950,100
May 29, 201913.6213.6513.5013.5013.2041,800
May 28, 201913.6613.6613.5813.5813.2826,200
May 24, 201913.6713.6913.6113.6313.3321,000
May 23, 201913.6013.6513.5413.6113.3126,700
May 22, 201913.6513.7013.6213.6213.3225,600
May 21, 201913.6613.6913.6513.6613.3645,700
May 20, 201913.7013.7413.6413.6713.3737,500
May 17, 201913.6713.7813.6713.7113.4121,100
May 16, 201913.6713.7413.6713.7113.4138,100
May 15, 201913.6613.7313.6413.6613.3643,000
May 15, 20190.1 Dividend
May 14, 201913.7613.9013.7613.7913.3975,200
May 13, 201913.8113.8113.6713.7513.3563,900
May 10, 201913.8013.8513.7913.8213.4250,800
May 09, 201913.8213.8313.7813.8213.4265,700
May 08, 201913.7913.8713.7913.8113.4148,200
May 07, 201913.8313.8713.7813.7913.3971,800
May 06, 201913.8213.9013.8113.8813.4885,400
May 03, 201913.8613.9013.8213.8313.4348,300
May 02, 201913.7513.8413.7513.8213.4259,000
May 01, 201913.6813.7813.6813.7513.3579,400
Apr 30, 201913.6913.7013.5513.7013.30112,100
Apr 29, 201913.6513.7113.6213.6513.2593,700
Apr 26, 201913.6013.6913.5913.6413.2473,500
Apr 25, 201913.6413.6413.5913.6113.2256,400
Apr 24, 201913.7413.7413.6413.6513.2563,900
Apr 23, 201913.6313.7113.5913.7113.3158,300
Apr 22, 201913.6013.6313.5213.6313.2483,300
Apr 18, 201913.6313.6413.5413.6013.2184,700
Apr 17, 201913.7113.7213.5913.6013.2193,100
Apr 16, 201913.6913.6913.6513.6713.27107,300
Apr 15, 201913.7013.7013.6013.6713.27207,900
Apr 12, 201913.7213.7213.6713.6913.2987,900
Apr 12, 20190.1 Dividend
Apr 11, 201913.7713.8013.7413.7813.28101,800
Apr 10, 201913.7213.8413.7213.7713.2761,200
Apr 09, 201913.7313.7613.7313.7413.2585,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...