First Trust High Yield Opportunities 2027 Term Fund Common Stock (FTHY)

14.08
+0.03 (0.21%)
NYSE · Last Trade: Feb 4th, 10:03 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Trust High Yield Opportunities 2027 Term Fund Common Stock (FTHY)

DateOpenHighLowCloseVolumeAdjusted Close
2/04/202614.0214.1014.0214.0868,72914.08
2/03/202614.1214.1214.0514.0560,36914.05
2/02/202614.1814.1814.0614.0890,55814.08
1/30/202614.2014.2214.1514.1838,69114.18
1/29/202614.2414.2414.1414.18104,56114.18
1/28/202614.1414.2314.1314.18116,72214.18
1/27/202614.2014.2814.1314.18132,61614.18
1/26/202614.2114.2714.1714.1892,94614.18
1/23/202614.1914.2714.1614.2287,88814.22
1/22/202614.1214.2114.1214.1836,20414.18
1/21/202614.1514.2014.0914.1596,38914.15
1/20/202614.0314.1514.0314.08102,74814.08
1/16/202614.1414.2214.1214.16142,21514.16
1/15/202614.1014.2814.1014.1366,64214.13
1/14/202614.1814.1914.1014.1498,47214.14
1/13/202614.1814.2414.1514.2070,28914.20
1/12/202614.1614.2714.1114.18113,88814.18
1/09/202614.0714.1514.0614.1565,79514.15
1/08/202614.0414.1014.0414.1090,53514.10
1/07/202614.0214.0814.0014.0554,15214.05
1/06/202614.0314.0814.0214.0562,10614.05
1/05/202613.9914.0613.9714.0396,74814.03
1/02/202614.0314.0313.9713.9985,16413.99
12/31/202514.0214.1514.0214.07156,33613.95
12/30/202514.0614.1213.9814.11148,20013.98
12/29/202514.0714.1714.0714.10199,98713.97
12/26/202514.1014.1814.0614.15175,57614.02
12/24/202513.9814.0913.9814.09113,36413.96
12/23/202514.0314.0613.9014.01292,41713.89
12/22/202513.9714.0413.9714.03155,06713.91
12/19/202513.9214.0113.9214.00233,30413.88
12/18/202513.9513.9713.9213.97129,85713.85
12/17/202513.9413.9613.9013.91254,35713.79
12/16/202513.9313.9713.9213.94180,58113.82
12/15/202513.9713.9913.9413.98206,24413.86
12/12/202513.9314.0013.9313.93192,39713.81
12/11/202514.0514.0513.9713.97145,36113.85
12/10/202513.9714.0413.9714.00152,50713.88
12/09/202513.9914.0613.9713.97118,55613.85
12/08/202514.1114.1413.9913.99148,12213.87
12/05/202514.1014.1714.1014.12111,89113.99
12/04/202514.1214.1614.0714.10300,13313.97
12/03/202514.1014.1214.0414.07186,48713.95
12/02/202514.0514.1014.0114.06112,51713.94
12/01/202514.0614.0914.0114.03110,51813.91
11/28/202514.1514.2414.1514.2233,06313.97
11/26/202514.1514.2214.1114.20118,99613.95
11/25/202514.1214.1513.9814.13169,61713.88
11/24/202513.8614.0413.8614.02114,34313.77
11/21/202513.8213.9613.8213.88209,74613.64
11/20/202513.9113.9813.8613.86275,90813.62
11/19/202513.9113.9813.8813.89154,20113.65
11/18/202514.0014.0013.9213.92143,41913.68
11/17/202513.9714.0613.9413.96117,77413.71
11/14/202514.0214.0713.9713.97172,55113.72
11/13/202514.0914.1214.0314.05180,90613.80
11/12/202514.1514.2114.1214.16166,58913.91
11/11/202514.1214.1914.1214.1541,84613.90
11/10/202514.1214.1914.1214.1480,74713.89
11/07/202514.1514.1514.1114.1243,68413.87
11/06/202514.1014.1514.1014.1181,11113.86
11/05/202514.1614.1914.1014.1365,45913.88