First Trust High Yield Opportunities 2027 Term Fund (FTHY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 14.09 | 14.04 | 14.02 | 14.03 | 14.03 | 8,527 |
| 14 Jun 2024 | 14.06 | 14.07 | 13.99 | 14.06 | 14.06 | 92,200 |
| 13 Jun 2024 | 14.07 | 14.07 | 13.99 | 14.03 | 14.03 | 113,300 |
| 12 Jun 2024 | 14.04 | 14.10 | 14.02 | 14.03 | 14.03 | 111,500 |
| 11 Jun 2024 | 13.90 | 13.98 | 13.90 | 13.98 | 13.98 | 92,700 |
| 10 Jun 2024 | 13.92 | 13.95 | 13.92 | 13.93 | 13.93 | 71,300 |
| 07 Jun 2024 | 13.92 | 13.95 | 13.90 | 13.92 | 13.92 | 89,700 |
| 06 Jun 2024 | 13.98 | 13.98 | 13.91 | 13.96 | 13.96 | 84,300 |
| 05 Jun 2024 | 13.97 | 14.02 | 13.90 | 13.98 | 13.98 | 239,400 |
| 04 Jun 2024 | 14.02 | 14.02 | 13.80 | 13.97 | 13.97 | 157,000 |
| 03 Jun 2024 | 13.97 | 14.04 | 13.94 | 13.94 | 13.94 | 112,200 |
| 03 Jun 2024 | 0.13 Dividend | |||||
| 31 May 2024 | 14.09 | 14.17 | 14.08 | 14.10 | 13.97 | 72,200 |
| 30 May 2024 | 14.05 | 14.10 | 14.02 | 14.04 | 13.91 | 134,500 |
| 29 May 2024 | 14.37 | 14.37 | 14.02 | 14.06 | 13.93 | 148,000 |
| 28 May 2024 | 14.40 | 14.42 | 14.13 | 14.17 | 14.04 | 149,500 |
| 24 May 2024 | 14.34 | 14.37 | 14.28 | 14.30 | 14.17 | 172,800 |
| 23 May 2024 | 14.46 | 14.49 | 14.31 | 14.32 | 14.19 | 79,400 |
| 22 May 2024 | 14.47 | 14.50 | 14.35 | 14.37 | 14.24 | 65,100 |
| 21 May 2024 | 14.44 | 14.52 | 14.39 | 14.48 | 14.35 | 67,500 |
| 20 May 2024 | 14.42 | 14.50 | 14.37 | 14.46 | 14.33 | 79,500 |
| 17 May 2024 | 14.31 | 14.42 | 14.31 | 14.39 | 14.26 | 34,600 |
| 16 May 2024 | 14.57 | 14.57 | 14.31 | 14.40 | 14.27 | 95,200 |
| 15 May 2024 | 14.33 | 14.53 | 14.31 | 14.50 | 14.37 | 153,000 |
| 14 May 2024 | 14.26 | 14.32 | 14.21 | 14.31 | 14.18 | 55,400 |
| 13 May 2024 | 14.27 | 14.30 | 14.18 | 14.30 | 14.17 | 90,400 |
| 10 May 2024 | 14.29 | 14.30 | 14.18 | 14.23 | 14.10 | 95,200 |
| 09 May 2024 | 14.27 | 14.28 | 14.21 | 14.26 | 14.13 | 75,200 |
| 08 May 2024 | 14.26 | 14.28 | 14.21 | 14.28 | 14.15 | 62,700 |
| 07 May 2024 | 14.24 | 14.30 | 14.21 | 14.26 | 14.13 | 61,000 |
| 06 May 2024 | 14.33 | 14.34 | 14.23 | 14.23 | 14.10 | 77,400 |
| 03 May 2024 | 14.13 | 14.23 | 14.13 | 14.23 | 14.10 | 59,800 |
| 02 May 2024 | 14.11 | 14.12 | 14.04 | 14.06 | 13.93 | 80,300 |
| 01 May 2024 | 14.03 | 14.16 | 14.03 | 14.13 | 14.00 | 65,400 |
| 01 May 2024 | 0.13 Dividend | |||||
| 30 Apr 2024 | 14.20 | 14.30 | 14.10 | 14.16 | 13.90 | 105,600 |
| 29 Apr 2024 | 14.23 | 14.32 | 14.19 | 14.28 | 14.02 | 103,300 |
| 26 Apr 2024 | 14.03 | 14.17 | 14.03 | 14.13 | 13.87 | 105,200 |
| 25 Apr 2024 | 14.15 | 14.24 | 14.02 | 14.05 | 13.79 | 161,700 |
| 24 Apr 2024 | 14.22 | 14.22 | 14.00 | 14.16 | 13.90 | 160,900 |
| 23 Apr 2024 | 14.16 | 14.31 | 14.08 | 14.20 | 13.94 | 163,300 |
| 22 Apr 2024 | 14.05 | 14.17 | 14.05 | 14.08 | 13.82 | 83,700 |
| 19 Apr 2024 | 14.10 | 14.15 | 14.04 | 14.06 | 13.80 | 103,400 |
| 18 Apr 2024 | 14.11 | 14.15 | 14.09 | 14.11 | 13.85 | 95,600 |
| 17 Apr 2024 | 14.01 | 14.13 | 14.01 | 14.07 | 13.81 | 118,300 |
| 16 Apr 2024 | 14.02 | 14.02 | 13.93 | 13.99 | 13.73 | 100,700 |
| 15 Apr 2024 | 14.04 | 14.08 | 13.97 | 14.08 | 13.82 | 281,000 |
| 12 Apr 2024 | 14.04 | 14.15 | 13.95 | 14.05 | 13.79 | 137,600 |
| 11 Apr 2024 | 14.30 | 14.30 | 14.00 | 14.04 | 13.78 | 309,100 |
| 10 Apr 2024 | 14.23 | 14.34 | 14.22 | 14.24 | 13.98 | 118,900 |
| 09 Apr 2024 | 14.36 | 14.37 | 14.23 | 14.37 | 14.11 | 129,800 |
| 08 Apr 2024 | 14.30 | 14.31 | 14.24 | 14.27 | 14.01 | 95,600 |
| 05 Apr 2024 | 14.17 | 14.26 | 14.17 | 14.21 | 13.95 | 70,200 |
| 04 Apr 2024 | 14.26 | 14.33 | 14.14 | 14.16 | 13.90 | 122,000 |
| 03 Apr 2024 | 14.22 | 14.27 | 14.20 | 14.26 | 14.00 | 96,200 |
| 02 Apr 2024 | 14.33 | 14.35 | 14.22 | 14.25 | 13.99 | 76,200 |
| 01 Apr 2024 | 14.48 | 14.48 | 14.34 | 14.35 | 14.09 | 95,800 |
| 01 Apr 2024 | 0.13 Dividend | |||||
| 28 Mar 2024 | 14.51 | 14.56 | 14.50 | 14.54 | 14.15 | 100,800 |
| 27 Mar 2024 | 14.50 | 14.55 | 14.48 | 14.54 | 14.15 | 106,600 |
| 26 Mar 2024 | 14.40 | 14.52 | 14.35 | 14.49 | 14.10 | 207,800 |
| 25 Mar 2024 | 14.32 | 14.50 | 14.27 | 14.28 | 13.89 | 199,800 |
| 22 Mar 2024 | 14.32 | 14.36 | 14.23 | 14.27 | 13.88 | 189,400 |
| 21 Mar 2024 | 14.40 | 14.40 | 14.28 | 14.33 | 13.94 | 137,700 |
| 20 Mar 2024 | 14.32 | 14.39 | 14.29 | 14.31 | 13.92 | 276,300 |
| 19 Mar 2024 | 14.32 | 14.36 | 14.30 | 14.32 | 13.93 | 76,000 |
| 18 Mar 2024 | 14.45 | 14.47 | 14.30 | 14.34 | 13.95 | 115,300 |
| 15 Mar 2024 | 14.27 | 14.38 | 14.27 | 14.38 | 13.99 | 140,700 |
| 14 Mar 2024 | 14.41 | 14.41 | 14.23 | 14.30 | 13.91 | 166,600 |
| 13 Mar 2024 | 14.41 | 14.44 | 14.35 | 14.38 | 13.99 | 83,900 |
| 12 Mar 2024 | 14.47 | 14.50 | 14.37 | 14.39 | 14.00 | 142,200 |
| 11 Mar 2024 | 14.38 | 14.48 | 14.35 | 14.39 | 14.00 | 103,400 |
| 08 Mar 2024 | 14.37 | 14.44 | 14.33 | 14.41 | 14.02 | 119,700 |
| 07 Mar 2024 | 14.41 | 14.41 | 14.28 | 14.32 | 13.93 | 132,200 |
| 06 Mar 2024 | 14.38 | 14.41 | 14.29 | 14.31 | 13.92 | 166,600 |
| 05 Mar 2024 | 14.36 | 14.39 | 14.27 | 14.36 | 13.97 | 222,500 |
| 04 Mar 2024 | 14.53 | 14.58 | 14.33 | 14.33 | 13.94 | 202,200 |
| 01 Mar 2024 | 14.55 | 14.59 | 14.48 | 14.52 | 14.13 | 191,100 |
| 01 Mar 2024 | 0.13 Dividend | |||||
| 29 Feb 2024 | 14.65 | 14.74 | 14.61 | 14.65 | 14.13 | 525,400 |
| 28 Feb 2024 | 14.57 | 14.65 | 14.55 | 14.57 | 14.05 | 264,600 |
| 27 Feb 2024 | 14.50 | 14.51 | 14.45 | 14.50 | 13.98 | 159,700 |
| 26 Feb 2024 | 14.64 | 14.67 | 14.44 | 14.46 | 13.94 | 141,600 |
| 23 Feb 2024 | 14.67 | 14.68 | 14.50 | 14.54 | 14.02 | 118,000 |
| 22 Feb 2024 | 14.45 | 14.57 | 14.41 | 14.54 | 14.02 | 239,700 |
| 21 Feb 2024 | 14.30 | 14.44 | 14.30 | 14.43 | 13.91 | 288,300 |
| 20 Feb 2024 | 14.43 | 14.46 | 14.28 | 14.28 | 13.77 | 284,200 |
| 16 Feb 2024 | 14.30 | 14.41 | 14.30 | 14.39 | 13.88 | 205,100 |
| 15 Feb 2024 | 14.30 | 14.32 | 14.25 | 14.30 | 13.79 | 143,100 |
| 14 Feb 2024 | 14.20 | 14.33 | 14.20 | 14.23 | 13.72 | 171,300 |
| 13 Feb 2024 | 14.16 | 14.21 | 14.14 | 14.20 | 13.69 | 197,700 |
| 12 Feb 2024 | 14.24 | 14.35 | 14.14 | 14.23 | 13.72 | 321,800 |
| 09 Feb 2024 | 14.13 | 14.18 | 14.10 | 14.14 | 13.63 | 72,600 |
| 08 Feb 2024 | 14.12 | 14.19 | 14.12 | 14.19 | 13.68 | 77,200 |
| 07 Feb 2024 | 14.06 | 14.21 | 14.06 | 14.20 | 13.69 | 72,400 |
| 06 Feb 2024 | 14.04 | 14.07 | 13.96 | 14.05 | 13.55 | 116,700 |
| 05 Feb 2024 | 14.06 | 14.06 | 13.87 | 13.95 | 13.45 | 132,300 |
| 02 Feb 2024 | 14.00 | 14.04 | 13.94 | 14.02 | 13.52 | 201,600 |
| 01 Feb 2024 | 14.02 | 14.10 | 13.92 | 14.03 | 13.53 | 155,700 |
| 01 Feb 2024 | 0.13 Dividend | |||||
| *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.