Ivy High Income Opportunities Fund (IVH) Historical Stock Data

11.18 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IVH is down -0.14% a day on average. There have been 15 days where Ivy High Income Opportunities Fund closed green and 15 days where IVH closed red.

Date	Open	Close	Change	Low	High	Volume
2023-03-10	11.65	11.18	↓$0.47 (-4.03%)	11.16	11.68	563.78K
2023-03-09	11.72	11.59	↓$0.13 (-1.11%)	11.59	11.75	162.11K
2023-03-08	11.72	11.75	↑$0.03 (0.26%)	11.72	11.87	79.51K
2023-03-07	11.64	11.71	↑$0.07 (0.60%)	11.64	11.78	104.28K
2023-03-06	11.70	11.64	↓$0.06 (-0.51%)	11.64	11.84	108.05K
2023-03-03	11.70	11.73	↑$0.03 (0.26%)	11.70	11.77	53.64K
2023-03-02	11.66	11.65	↓$0.01 (-0.09%)	11.64	11.74	85.50K
2023-03-01	11.75	11.73	↓$0.02 (-0.17%)	11.72	11.82	50.07K
2023-02-28	11.76	11.75	↓$0.01 (-0.09%)	11.74	11.81	72.69K
2023-02-27	11.82	11.79	↓$0.03 (-0.25%)	11.77	11.85	103.67K
2023-02-24	11.87	11.77	↓$0.10 (-0.84%)	11.71	11.87	169.93K
2023-02-23	11.82	11.88	↑$0.06 (0.51%)	11.80	11.95	80.38K
2023-02-22	11.76	11.85	↑$0.09 (0.77%)	11.76	11.88	71.12K
2023-02-21	11.90	11.73	↓$0.17 (-1.43%)	11.72	11.92	75.26K
2023-02-17	11.93	11.97	↑$0.04 (0.34%)	11.88	11.98	47.03K
2023-02-16	11.96	11.96	↑$0.00 (0.00%)	11.95	12.04	67.58K
2023-02-15	12.10	12.09	↓$0.01 (-0.08%)	12.05	12.11	22.13K
2023-02-14	12.06	12.12	↑$0.06 (0.50%)	12.06	12.15	35.65K
2023-02-10	12.18	12.10	↓$0.08 (-0.66%)	12.03	12.18	85.25K
2023-02-09	12.27	12.18	↓$0.09 (-0.73%)	12.14	12.28	155.32K
2023-02-08	12.25	12.23	↓$0.02 (-0.16%)	12.23	12.31	66.08K
2023-02-07	12.23	12.31	↑$0.08 (0.65%)	12.23	12.35	86.57K
2023-02-06	12.30	12.26	↓$0.04 (-0.33%)	12.24	12.33	56.89K
2023-02-03	12.25	12.34	↑$0.09 (0.73%)	12.14	12.38	127.77K
2023-02-02	12.32	12.27	↓$0.05 (-0.41%)	12.20	12.35	79.16K
2023-02-01	12.20	12.21	↑$0.01 (0.08%)	12.15	12.23	142.40K
2023-01-31	12.02	12.15	↑$0.13 (1.08%)	12.02	12.17	90.22K
2023-01-30	11.96	11.96	↑$0.00 (0.00%)	11.86	12.04	84.04K
2023-01-27	11.85	11.96	↑$0.11 (0.93%)	11.82	11.97	83.91K
2023-01-26	11.87	11.88	↑$0.01 (0.08%)	11.82	11.88	74.89K