Canada markets closed

First Trust High Yield Opportunities 2027 Term Fund (FTHY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.23+0.17 (+1.21%)
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202414.1314.2314.1414.2314.2359,844
May 02, 202414.1114.1214.0414.0614.0680,300
May 01, 202414.0314.1614.0314.1314.1365,400
May 01, 20240.13 Dividend
Apr 30, 202414.2014.3014.1014.1614.03105,600
Apr 29, 202414.2314.3214.1914.2814.15103,300
Apr 26, 202414.0314.1714.0314.1314.00105,200
Apr 25, 202414.1514.2414.0214.0513.92161,700
Apr 24, 202414.2214.2214.0014.1614.03160,900
Apr 23, 202414.1614.3114.0814.2014.07163,300
Apr 22, 202414.0514.1714.0514.0813.9583,700
Apr 19, 202414.1014.1514.0414.0613.93103,400
Apr 18, 202414.1114.1514.0914.1113.9895,600
Apr 17, 202414.0114.1314.0114.0713.94118,300
Apr 16, 202414.0214.0213.9313.9913.86100,700
Apr 15, 202414.0414.0813.9714.0813.95281,000
Apr 12, 202414.0414.1513.9514.0513.92137,600
Apr 11, 202414.3014.3014.0014.0413.91309,100
Apr 10, 202414.2314.3414.2214.2414.11118,900
Apr 09, 202414.3614.3714.2314.3714.24129,800
Apr 08, 202414.3014.3114.2414.2714.1495,600
Apr 05, 202414.1714.2614.1714.2114.0870,200
Apr 04, 202414.2614.3314.1414.1614.03122,000
Apr 03, 202414.2214.2714.2014.2614.1396,200
Apr 02, 202414.3314.3514.2214.2514.1276,200
Apr 01, 202414.4814.4814.3414.3514.2295,800
Apr 01, 20240.13 Dividend
Mar 28, 202414.5114.5614.5014.5414.28100,800
Mar 27, 202414.5014.5514.4814.5414.28106,600
Mar 26, 202414.4014.5214.3514.4914.23207,800
Mar 25, 202414.3214.5014.2714.2814.02199,800
Mar 22, 202414.3214.3614.2314.2714.01189,400
Mar 21, 202414.4014.4014.2814.3314.07137,700
Mar 20, 202414.3214.3914.2914.3114.05276,300
Mar 19, 202414.3214.3614.3014.3214.0676,000
Mar 18, 202414.4514.4714.3014.3414.08115,300
Mar 15, 202414.2714.3814.2714.3814.12140,700
Mar 14, 202414.4114.4114.2314.3014.04166,600
Mar 13, 202414.4114.4414.3514.3814.1283,900
Mar 12, 202414.4714.5014.3714.3914.13142,200
Mar 11, 202414.3814.4814.3514.3914.13103,400
Mar 08, 202414.3714.4414.3314.4114.15119,700
Mar 07, 202414.4114.4114.2814.3214.06132,200
Mar 06, 202414.3814.4114.2914.3114.05166,600
Mar 05, 202414.3614.3914.2714.3614.10222,500
Mar 04, 202414.5314.5814.3314.3314.07202,200
Mar 01, 202414.5514.5914.4814.5214.26191,100
Mar 01, 20240.13 Dividend
Feb 29, 202414.6514.7414.6114.6514.26525,400
Feb 28, 202414.5714.6514.5514.5714.18264,600
Feb 27, 202414.5014.5114.4514.5014.11159,700
Feb 26, 202414.6414.6714.4414.4614.07141,600
Feb 23, 202414.6714.6814.5014.5414.15118,000
Feb 22, 202414.4514.5714.4114.5414.15239,700
Feb 21, 202414.3014.4414.3014.4314.04288,300
Feb 20, 202414.4314.4614.2814.2813.90284,200
Feb 16, 202414.3014.4114.3014.3914.01205,100
Feb 15, 202414.3014.3214.2514.3013.92143,100
Feb 14, 202414.2014.3314.2014.2313.85171,300
Feb 13, 202414.1614.2114.1414.2013.82197,700
Feb 12, 202414.2414.3514.1414.2313.85321,800
Feb 09, 202414.1314.1814.1014.1413.7672,600
Feb 08, 202414.1214.1914.1214.1913.8177,200
Feb 07, 202414.0614.2114.0614.2013.8272,400
Feb 06, 202414.0414.0713.9614.0513.67116,700
Feb 05, 202414.0614.0613.8713.9513.58132,300
Feb 02, 202414.0014.0413.9414.0213.64201,600
Feb 01, 202414.0214.1013.9214.0313.65155,700
Feb 01, 20240.13 Dividend
Jan 31, 202413.9714.1813.9414.1813.67221,700
Jan 30, 202413.9713.9813.9313.9713.47109,000
Jan 29, 202413.9013.9513.8613.9313.43155,000
Jan 26, 202413.8513.9313.8513.9313.43161,500
Jan 25, 202413.8813.8913.8313.8813.38146,900
Jan 24, 202413.7913.8213.7513.7813.29147,000
Jan 23, 202413.8513.8513.7213.7413.25127,800
Jan 22, 202413.6913.7613.6813.7413.25225,900
Jan 19, 202413.7013.7213.5913.6913.20605,600
Jan 18, 202413.7413.7413.6813.7013.21141,600
Jan 17, 202413.7513.7913.6513.6713.18114,600
Jan 16, 202413.8813.8913.7613.7613.27218,800
Jan 12, 202413.9914.0113.8713.9113.41176,500
Jan 11, 202413.9614.0013.9213.9813.4895,200
Jan 10, 202413.8613.9713.8413.9613.46191,000
Jan 09, 202413.8713.9713.8313.9113.41167,600
Jan 08, 202413.8513.9813.8513.9213.42104,400
Jan 05, 202413.8013.9013.8013.8913.39207,600
Jan 04, 202413.8613.8613.7813.8213.3399,400
Jan 03, 202413.7513.8213.7313.8113.3264,300
Jan 02, 202413.7913.8213.7213.8113.3279,300
Jan 02, 20240.13 Dividend
Dec 29, 202313.9514.0213.9113.9313.31166,100
Dec 28, 202313.9514.0213.9513.9813.36203,200
Dec 27, 202314.0114.0613.9513.9713.35275,000
Dec 26, 202314.1214.2013.9614.0713.44228,600
Dec 22, 202314.0014.0613.9314.0413.41129,900
Dec 21, 202313.9613.9913.9213.9913.36124,400
Dec 20, 202314.0014.0013.9213.9513.33117,000
Dec 19, 202313.9914.0313.9313.9513.33129,700
Dec 18, 202313.9514.0013.9213.9313.3185,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...