Delaware Ivy Mid Cap Income Opps R (IVORX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 03 Oct 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 02 Oct 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 01 Oct 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 30 Sept 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 27 Sept 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 26 Sept 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 25 Sept 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 24 Sept 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 23 Sept 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 20 Sept 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 20 Sept 2024 | 0.055 Dividend | |||||
| 19 Sept 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.28 | - |
| 18 Sept 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.00 | - |
| 17 Sept 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.13 | - |
| 16 Sept 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.06 | - |
| 13 Sept 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.95 | - |
| 12 Sept 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.76 | - |
| 11 Sept 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.66 | - |
| 10 Sept 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.69 | - |
| 09 Sept 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.66 | - |
| 06 Sept 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.49 | - |
| 05 Sept 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.67 | - |
| 04 Sept 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.80 | - |
| 03 Sept 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.78 | - |
| 30 Aug 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.01 | - |
| 29 Aug 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.84 | - |
| 28 Aug 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.81 | - |
| 27 Aug 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.82 | - |
| 26 Aug 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.85 | - |
| 23 Aug 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.89 | - |
| 22 Aug 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.62 | - |
| 21 Aug 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.68 | - |
| 20 Aug 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.45 | - |
| 19 Aug 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.52 | - |
| 16 Aug 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.39 | - |
| 15 Aug 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.36 | - |
| 14 Aug 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.10 | - |
| 13 Aug 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.07 | - |
| 12 Aug 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.84 | - |
| 09 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | - |
| 08 Aug 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.93 | - |
| 07 Aug 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.65 | - |
| 06 Aug 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.83 | - |
| 05 Aug 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.69 | - |
| 02 Aug 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.16 | - |
| 01 Aug 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.43 | - |
| 31 July 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.79 | - |
| 30 July 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.73 | - |
| 29 July 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.59 | - |
| 26 July 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.57 | - |
| 25 July 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.29 | - |
| 24 July 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.25 | - |
| 23 July 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.52 | - |
| 22 July 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.60 | - |
| 19 July 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.40 | - |
| 18 July 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.55 | - |
| 17 July 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.71 | - |
| 16 July 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.82 | - |
| 15 July 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.36 | - |
| 12 July 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.27 | - |
| 11 July 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.12 | - |
| 10 July 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.85 | - |
| 09 July 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.58 | - |
| 08 July 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.72 | - |
| 05 July 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.69 | - |
| 03 July 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.73 | - |
| 02 July 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.70 | - |
| 01 July 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.64 | - |
| 28 June 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.83 | - |
| 27 June 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.82 | - |
| 26 June 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.88 | - |
| 25 June 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.03 | - |
| 24 June 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.24 | - |
| 21 June 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.19 | - |
| 21 June 2024 | 0.057 Dividend | |||||
| 20 June 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.15 | - |
| 18 June 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.23 | - |
| 17 June 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | - |
| 14 June 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.94 | - |
| 13 June 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.12 | - |
| 12 June 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.15 | - |
| 11 June 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.00 | - |
| 10 June 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.96 | - |
| 07 June 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.90 | - |
| 06 June 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.99 | - |
| 05 June 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.10 | - |
| 04 June 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.97 | - |
| 03 June 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.07 | - |
| 31 May 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.94 | - |
| 30 May 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.94 | - |
| 29 May 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.80 | - |
| 28 May 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.04 | - |
| 24 May 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.21 | - |
| 23 May 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.08 | - |
| 22 May 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.30 | - |
| 21 May 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.36 | - |
| 20 May 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.40 | - |
| 17 May 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.38 | - |
| 16 May 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.37 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.