Ivy High Income Opportunities Fund Common Shares of Beneficial Interestのデータ

Ivy High Income Opportunities Fund Common Shares of Beneficial Interestの基本情報

名前 Ivy High Income Opportunities Fund Common Shares of Beneficial Interest
ティッカー IVH
nan
上場年 2013.0
セクター nan

Ivy High Income Opportunities Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.5 13.3 13.45 13.41 41300.0 13.41
2021-02-12 13.54 13.41 13.43 13.43 42200.0 13.43
2021-02-11 13.5 13.4 13.48 13.43 35400.0 13.43
2021-02-10 13.56 13.31 13.45 13.42 101900.0 13.42
2021-02-09 13.54 13.41 13.41 13.49 29600.0 13.4
2021-02-08 13.53 13.34 13.34 13.44 49500.0 13.36
2021-02-05 13.34 13.27 13.33 13.32 33200.0 13.24
2021-02-04 13.29 13.24 13.28 13.26 51000.0 13.18
2021-02-03 13.25 13.18 13.2 13.21 37500.0 13.13
2021-02-02 13.16 13.06 13.11 13.16 48700.0 13.08
2021-02-01 13.1 12.96 13.0 13.07 55200.0 12.99
2021-01-29 13.1 12.98 13.04 13.04 61200.0 12.96
2021-01-28 13.15 13.06 13.06 13.07 45400.0 12.99
2021-01-27 13.09 13.05 13.08 13.08 63400.0 13.0
2021-01-26 13.14 13.06 13.1 13.09 46400.0 13.01
2021-01-25 13.15 13.05 13.12 13.14 50000.0 13.06
2021-01-22 13.17 13.06 13.12 13.16 77900.0 13.08
2021-01-21 13.14 13.09 13.09 13.12 52000.0 13.04
2021-01-20 13.15 13.09 13.1 13.12 31800.0 13.04
2021-01-19 13.09 13.01 13.01 13.06 106500.0 12.98
2021-01-15 13.08 13.0 13.08 13.02 36200.0 12.94
2021-01-14 13.08 13.04 13.04 13.08 68200.0 13.0
2021-01-13 13.05 13.03 13.03 13.03 60500.0 12.95
2021-01-12 13.11 13.02 13.05 13.11 49700.0 12.94
2021-01-11 13.11 13.04 13.1 13.09 47300.0 12.92
2021-01-08 13.19 13.05 13.18 13.12 46200.0 12.95
2021-01-07 13.15 13.08 13.1 13.13 51200.0 12.96
2021-01-06 13.09 13.02 13.04 13.07 58000.0 12.9
2021-01-05 13.09 12.98 13.0 13.05 41100.0 12.88
2021-01-04 13.25 13.07 13.22 13.09 55000.0 12.92
2020-12-31 13.28 13.16 13.18 13.28 46800.0 13.11
2020-12-30 13.21 13.05 13.1 13.19 44100.0 13.02
2020-12-29 13.08 12.99 13.0 13.08 60300.0 12.91
2020-12-28 13.01 12.94 12.94 12.98 55800.0 12.81
2020-12-24 12.97 12.93 12.96 12.95 24600.0 12.78
2020-12-23 12.92 12.88 12.91 12.91 39300.0 12.75
2020-12-22 12.86 12.8 12.8 12.83 77300.0 12.67
2020-12-21 12.87 12.76 12.86 12.78 92600.0 12.62
2020-12-18 12.91 12.81 12.85 12.84 158000.0 12.68
2020-12-17 12.96 12.87 12.95 12.89 87900.0 12.73
2020-12-16 13.0 12.83 12.94 12.89 142600.0 12.73
2020-12-15 13.08 12.96 13.02 12.96 148700.0 12.79
2020-12-14 13.2 13.07 13.07 13.14 59200.0 12.88
2020-12-11 13.07 13.03 13.04 13.07 41000.0 12.82
2020-12-10 13.16 13.02 13.16 13.04 64900.0 12.79
2020-12-09 13.16 13.09 13.09 13.11 35000.0 12.85
2020-12-08 13.13 13.04 13.04 13.1 36800.0 12.84
2020-12-07 13.13 13.04 13.05 13.08 34700.0 12.82
2020-12-04 13.14 13.08 13.1 13.08 30500.0 12.82
2020-12-03 13.14 13.01 13.01 13.1 67800.0 12.84
2020-12-02 13.04 12.73 12.75 13.02 48500.0 12.77
2020-12-01 12.86 12.69 12.72 12.84 22300.0 12.59
2020-11-30 12.73 12.56 12.59 12.72 39400.0 12.47
2020-11-27 12.6 12.54 12.54 12.59 17900.0 12.34
2020-11-25 12.58 12.48 12.53 12.55 42100.0 12.31
2020-11-24 12.54 12.41 12.49 12.44 42400.0 12.2
2020-11-23 12.48 12.34 12.47 12.41 48300.0 12.17
2020-11-20 12.5 12.39 12.5 12.4 15000.0 12.16
2020-11-19 12.52 12.39 12.46 12.49 54300.0 12.25
2020-11-18 12.48 12.38 12.41 12.45 45500.0 12.21
2020-11-17 12.41 12.28 12.29 12.41 39900.0 12.17
2020-11-16 12.35 12.29 12.3 12.33 24700.0 12.09
2020-11-13 12.3 12.26 12.3 12.28 16500.0 12.04
2020-11-12 12.29 12.22 12.25 12.25 22300.0 12.01
2020-11-11 12.37 12.31 12.32 12.37 27500.0 12.04
2020-11-10 12.5 12.27 12.3 12.3 50700.0 11.97
2020-11-09 12.45 12.26 12.31 12.26 29000.0 11.93
2020-11-06 12.17 12.11 12.17 12.15 13500.0 11.83
2020-11-05 12.29 11.97 11.98 12.15 41800.0 11.83
2020-11-04 12.0 11.9 11.91 11.96 34000.0 11.64
2020-11-03 11.9 11.74 11.74 11.9 61500.0 11.58
2020-11-02 11.79 11.64 11.64 11.71 19100.0 11.4
2020-10-30 11.7 11.6 11.6 11.69 61200.0 11.38
2020-10-29 11.67 11.6 11.64 11.64 30600.0 11.33
2020-10-28 11.7 11.59 11.7 11.65 42300.0 11.34
2020-10-27 11.8 11.73 11.73 11.76 39700.0 11.45
2020-10-26 11.83 11.7 11.81 11.73 23100.0 11.42
2020-10-23 11.85 11.79 11.85 11.83 23600.0 11.51
2020-10-22 11.84 11.79 11.79 11.81 27000.0 11.5
2020-10-21 11.85 11.79 11.83 11.8 48500.0 11.49
2020-10-20 11.83 11.69 11.76 11.8 24700.0 11.49
2020-10-19 11.83 11.67 11.83 11.72 31600.0 11.41
2020-10-16 11.96 11.79 11.96 11.8 27900.0 11.49
2020-10-15 11.98 11.91 11.98 11.94 25000.0 11.62
2020-10-14 12.18 12.07 12.12 12.08 35700.0 11.67
2020-10-13 12.2 12.12 12.17 12.13 58400.0 11.72
2020-10-12 12.26 12.16 12.16 12.23 41500.0 11.82
2020-10-09 12.17 12.12 12.12 12.16 40100.0 11.75
2020-10-08 12.11 12.04 12.11 12.11 57700.0 11.7
2020-10-07 12.11 12.02 12.1 12.08 20600.0 11.67
2020-10-06 12.11 11.97 12.0 12.03 29800.0 11.62
2020-10-05 12.05 11.93 11.94 12.05 23600.0 11.64
2020-10-02 11.94 11.83 11.88 11.94 32400.0 11.54
2020-10-01 11.98 11.9 11.9 11.93 30200.0 11.53
2020-09-30 12.03 11.9 12.03 11.9 57900.0 11.5
2020-09-29 12.02 11.95 11.97 12.02 49000.0 11.61
2020-09-28 12.03 11.91 11.91 12.01 48200.0 11.6
2020-09-25 11.88 11.79 11.85 11.88 40600.0 11.48
2020-09-24 12.01 11.85 12.01 11.94 97600.0 11.54
2020-09-23 12.29 11.96 12.29 12.03 121400.0 11.62
2020-09-22 12.26 12.11 12.2 12.23 36700.0 11.82
2020-09-21 12.21 12.15 12.2 12.2 154500.0 11.79
2020-09-18 12.25 12.14 12.18 12.23 33100.0 11.82
2020-09-17 12.19 12.1 12.13 12.16 37400.0 11.75
2020-09-16 12.19 12.1 12.15 12.19 62300.0 11.78
2020-09-15 12.16 12.06 12.16 12.11 24800.0 11.7
2020-09-14 12.18 12.08 12.13 12.16 60700.0 11.66
2020-09-11 12.11 11.98 11.99 12.1 74000.0 11.6
2020-09-10 12.03 11.95 11.96 11.99 81000.0 11.5
2020-09-09 11.98 11.87 11.9 11.95 31000.0 11.46
2020-09-08 11.95 11.67 11.95 11.87 63200.0 11.38
2020-09-04 12.14 11.92 12.1 12.06 27100.0 11.57
2020-09-03 12.18 12.02 12.15 12.07 34300.0 11.57
2020-09-02 12.21 12.08 12.14 12.18 20800.0 11.68
2020-09-01 12.14 11.93 11.93 12.14 39900.0 11.64
2020-08-31 12.01 11.97 11.98 11.99 39200.0 11.5
2020-08-28 12.02 11.94 12.02 11.99 51700.0 11.5
2020-08-27 12.06 11.95 12.06 12.0 35900.0 11.51
2020-08-26 12.04 11.99 11.99 12.0 37000.0 11.51
2020-08-25 12.07 12.0 12.06 12.01 37800.0 11.52
2020-08-24 12.13 12.07 12.11 12.12 32000.0 11.62
2020-08-21 12.21 12.07 12.07 12.1 55500.0 11.6
2020-08-20 12.2 12.07 12.17 12.09 49200.0 11.59
2020-08-19 12.2 12.14 12.14 12.17 20900.0 11.67
2020-08-18 12.14 12.04 12.04 12.13 49800.0 11.63
2020-08-17 12.19 12.04 12.17 12.07 50900.0 11.57
2020-08-14 12.2 12.14 12.15 12.16 18200.0 11.66
2020-08-13 12.24 12.09 12.09 12.21 43000.0 11.62
2020-08-12 12.35 11.99 12.2 11.99 42400.0 11.41
2020-08-11 12.24 12.14 12.14 12.14 43300.0 11.56
2020-08-10 12.16 12.02 12.02 12.16 55800.0 11.57
2020-08-07 12.05 11.98 12.03 12.03 25100.0 11.45
2020-08-06 12.06 12.0 12.03 12.03 51900.0 11.45
2020-08-05 12.0 11.96 11.98 12.0 76900.0 11.42
2020-08-04 11.98 11.92 11.95 11.94 53200.0 11.37
2020-08-03 12.02 11.92 12.02 11.94 103200.0 11.37
2020-07-31 12.14 11.95 12.1 12.04 71400.0 11.46
2020-07-30 12.04 11.89 12.01 12.04 33000.0 11.46
2020-07-29 12.09 11.92 11.95 12.06 61200.0 11.48
2020-07-28 11.9 11.82 11.88 11.85 44700.0 11.28
2020-07-27 11.94 11.84 11.84 11.92 42600.0 11.35
2020-07-24 11.89 11.64 11.69 11.89 36100.0 11.32
2020-07-23 11.74 11.61 11.74 11.68 35200.0 11.12
2020-07-22 11.77 11.7 11.72 11.71 34700.0 11.15
2020-07-21 11.75 11.69 11.73 11.74 49900.0 11.18
2020-07-20 11.68 11.5 11.5 11.68 40200.0 11.12
2020-07-17 11.57 11.47 11.5 11.54 30300.0 10.98
2020-07-16 11.63 11.44 11.63 11.53 48800.0 10.98
2020-07-15 11.7 11.58 11.6 11.65 80400.0 10.99
2020-07-14 11.58 11.47 11.47 11.56 101300.0 10.91
2020-07-13 11.53 11.45 11.51 11.47 42600.0 10.82
2020-07-10 11.47 11.34 11.36 11.46 48400.0 10.82
2020-07-09 11.41 11.29 11.41 11.29 24000.0 10.65
2020-07-08 11.48 11.38 11.43 11.42 47500.0 10.78
2020-07-07 11.47 11.35 11.35 11.35 36300.0 10.71
2020-07-06 11.46 11.38 11.41 11.41 55200.0 10.77
2020-07-02 11.44 11.32 11.44 11.4 43500.0 10.76
2020-07-01 11.33 11.2 11.28 11.32 37500.0 10.68
2020-06-30 11.27 11.11 11.21 11.24 49800.0 10.61
2020-06-29 11.37 11.11 11.37 11.14 47100.0 10.51
2020-06-26 11.58 11.31 11.58 11.32 38300.0 10.68
2020-06-25 11.57 11.44 11.5 11.54 32700.0 10.89
2020-06-24 11.58 11.41 11.58 11.5 87500.0 10.85
2020-06-23 11.59 11.49 11.49 11.58 54200.0 10.93
2020-06-22 11.49 11.35 11.4 11.42 92300.0 10.78
2020-06-19 11.56 11.36 11.51 11.37 75900.0 10.73
2020-06-18 11.49 11.37 11.42 11.41 56300.0 10.77
2020-06-17 11.54 11.43 11.54 11.44 72300.0 10.8
2020-06-16 11.62 11.49 11.59 11.5 204500.0 10.85
2020-06-15 11.47 11.17 11.2 11.4 53900.0 10.76
2020-06-12 11.61 11.4 11.61 11.49 47900.0 10.75
2020-06-11 11.78 11.24 11.78 11.38 171400.0 10.65
2020-06-10 11.96 11.79 11.8 11.91 68500.0 11.14
2020-06-09 11.87 11.74 11.87 11.76 108100.0 11.0
2020-06-08 11.9 11.76 11.77 11.87 75800.0 11.1
2020-06-05 11.88 11.72 11.76 11.74 67100.0 10.98
2020-06-04 11.77 11.65 11.7 11.66 60900.0 10.91
2020-06-03 11.89 11.73 11.73 11.79 79100.0 11.03
2020-06-02 11.76 11.52 11.55 11.73 39200.0 10.97
2020-06-01 11.55 11.37 11.4 11.55 43200.0 10.81
2020-05-29 11.37 11.21 11.21 11.37 49300.0 10.64
2020-05-28 11.28 11.04 11.11 11.23 47900.0 10.51
2020-05-27 11.19 10.9 10.93 11.17 96400.0 10.45
2020-05-26 11.04 10.91 11.0 10.92 78100.0 10.22
2020-05-22 10.9 10.74 10.83 10.9 68100.0 10.2
2020-05-21 10.8 10.65 10.72 10.76 45900.0 10.07
2020-05-20 10.75 10.63 10.63 10.69 44900.0 10.0
2020-05-19 10.6 10.41 10.43 10.58 76300.0 9.9
2020-05-18 10.47 10.28 10.28 10.47 36800.0 9.79
2020-05-15 10.27 10.17 10.17 10.18 40300.0 9.52
2020-05-14 10.35 10.25 10.35 10.3 41200.0 9.64
2020-05-13 10.56 10.34 10.55 10.42 108900.0 9.75
2020-05-12 10.74 10.61 10.63 10.62 37700.0 9.84
2020-05-11 10.62 10.51 10.51 10.58 74400.0 9.8
2020-05-08 10.64 10.52 10.57 10.61 96100.0 9.83
2020-05-07 10.64 10.51 10.55 10.51 72500.0 9.74
2020-05-06 10.63 10.46 10.58 10.49 75100.0 9.72
2020-05-05 10.59 10.47 10.47 10.53 31000.0 9.76
2020-05-04 10.49 10.26 10.26 10.45 43900.0 9.68
2020-05-01 10.46 10.19 10.19 10.39 106900.0 9.63
2020-04-30 10.55 10.33 10.55 10.46 63300.0 9.69
2020-04-29 10.47 10.27 10.27 10.47 65600.0 9.7
2020-04-28 10.35 10.18 10.35 10.21 107600.0 9.46
2020-04-27 10.35 10.25 10.35 10.25 35000.0 9.5
2020-04-24 10.62 10.34 10.62 10.35 59000.0 9.59
2020-04-23 10.7 10.44 10.57 10.46 134600.0 9.69
2020-04-22 10.63 10.42 10.46 10.62 82400.0 9.84
2020-04-21 10.42 10.17 10.42 10.31 42600.0 9.55
2020-04-20 10.69 10.4 10.67 10.46 34500.0 9.69
2020-04-17 10.78 10.48 10.66 10.72 63400.0 9.93
2020-04-16 10.81 10.56 10.81 10.63 59900.0 9.85
2020-04-15 11.01 10.73 11.01 10.83 43600.0 10.04
2020-04-14 11.3 10.96 11.13 11.21 101400.0 10.3
2020-04-13 11.07 10.7 11.0 10.87 79400.0 9.98
2020-04-09 11.3 10.74 10.74 11.03 121700.0 10.13
2020-04-08 10.47 10.13 10.13 10.42 55900.0 9.57
2020-04-07 10.21 9.98 10.1 10.08 59400.0 9.26
2020-04-06 9.78 9.52 9.52 9.75 100200.0 8.95
2020-04-03 10.03 9.22 10.03 9.42 141600.0 8.65
2020-04-02 10.02 9.59 9.86 9.91 135400.0 9.1
2020-04-01 10.51 9.71 10.24 9.81 102700.0 9.01
2020-03-31 10.53 10.24 10.25 10.4 119300.0 9.55
2020-03-30 10.28 9.94 10.21 10.16 43300.0 9.33
2020-03-27 10.23 9.87 10.1 10.19 58500.0 9.36
2020-03-26 10.27 9.83 9.89 10.23 78800.0 9.4
2020-03-25 9.99 8.83 8.92 9.82 141600.0 9.02
2020-03-24 8.72 8.29 8.29 8.68 91900.0 7.97
2020-03-23 8.67 7.89 8.67 7.97 186400.0 7.32
2020-03-20 9.41 8.62 8.91 8.64 189300.0 7.94
2020-03-19 9.22 7.8 8.18 8.82 188800.0 8.1
2020-03-18 10.01 7.97 10.01 8.63 437700.0 7.93
2020-03-17 10.54 10.08 10.46 10.3 194200.0 9.46
2020-03-16 10.76 10.02 10.76 10.53 117700.0 9.67
2020-03-13 11.36 11.0 11.19 11.36 129000.0 10.34
2020-03-12 11.47 10.48 11.47 10.7 199700.0 9.74
2020-03-11 12.08 11.82 11.94 11.91 156000.0 10.84
2020-03-10 12.3 11.83 12.3 12.16 125900.0 11.07
2020-03-09 12.55 11.65 12.55 11.95 220900.0 10.88
2020-03-06 13.17 12.9 13.01 13.05 109300.0 11.88
2020-03-05 13.69 13.29 13.6 13.34 170100.0 12.14
2020-03-04 13.83 13.7 13.77 13.78 136800.0 12.54
2020-03-03 14.0 13.51 13.51 13.58 325700.0 12.36
2020-03-02 13.53 13.17 13.21 13.5 111100.0 12.29
2020-02-28 13.22 12.9 13.17 13.21 254600.0 12.03
2020-02-27 13.65 13.3 13.65 13.33 129900.0 12.13
2020-02-26 13.86 13.71 13.72 13.79 87000.0 12.55
2020-02-25 14.01 13.67 13.95 13.67 85500.0 12.44
2020-02-24 14.08 13.89 14.05 13.92 82600.0 12.67
2020-02-21 14.15 14.08 14.1 14.15 50200.0 12.88
2020-02-20 14.18 14.11 14.16 14.18 66600.0 12.91
2020-02-19 14.18 14.11 14.16 14.12 51400.0 12.85
2020-02-18 14.15 14.04 14.04 14.15 60100.0 12.88