First Trust High Yield Opportunities 2027 Term Fund (FTHY)
NYSE: FTHY · Real-Time Price · USD
14.06
-0.05 (-0.35%)
May 8, 2025, 4:00 PM EDT - Market closed
FTHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 14.10 | 14.18 | 14.06 | 14.06 | 14.06 | -0.35% | 79,332 |
| May 7, 2025 | 14.02 | 14.17 | 14.02 | 14.11 | 14.11 | 0.23% | 60,634 |
| May 6, 2025 | 14.17 | 14.18 | 14.06 | 14.08 | 14.08 | -0.52% | 44,366 |
| May 5, 2025 | 14.20 | 14.20 | 14.11 | 14.15 | 14.15 | -0.35% | 42,428 |
| May 2, 2025 | 14.15 | 14.30 | 14.11 | 14.20 | 14.20 | 0.64% | 36,365 |
| May 1, 2025 | 14.24 | 14.29 | 14.11 | 14.11 | 14.11 | -0.63% | 47,083 |
| Apr 30, 2025 | 14.14 | 14.24 | 14.11 | 14.20 | 14.08 | -0.07% | 116,060 |
| Apr 29, 2025 | 14.17 | 14.27 | 14.17 | 14.21 | 14.09 | 0.14% | 71,754 |
| Apr 28, 2025 | 14.18 | 14.29 | 14.14 | 14.19 | 14.07 | -0.21% | 83,915 |
| Apr 25, 2025 | 14.25 | 14.36 | 14.13 | 14.22 | 14.10 | 0.07% | 82,553 |
| Apr 24, 2025 | 14.03 | 14.25 | 14.03 | 14.21 | 14.09 | 1.72% | 92,912 |
| Apr 23, 2025 | 14.02 | 14.10 | 13.96 | 13.97 | 13.85 | 0.72% | 75,332 |
| Apr 22, 2025 | 13.76 | 13.87 | 13.75 | 13.87 | 13.75 | 1.02% | 56,425 |
| Apr 21, 2025 | 13.79 | 13.80 | 13.65 | 13.73 | 13.61 | -0.44% | 134,841 |
| Apr 17, 2025 | 13.65 | 13.85 | 13.65 | 13.79 | 13.67 | 0.58% | 47,730 |
| Apr 16, 2025 | 13.49 | 13.82 | 13.49 | 13.71 | 13.59 | -0.33% | 139,109 |
| Apr 15, 2025 | 13.69 | 13.79 | 13.62 | 13.76 | 13.63 | 0.99% | 47,146 |
| Apr 14, 2025 | 13.67 | 13.74 | 13.61 | 13.62 | 13.50 | 0.15% | 169,227 |
| Apr 11, 2025 | 13.41 | 13.63 | 13.15 | 13.60 | 13.48 | 0.18% | 96,935 |
| Apr 10, 2025 | 13.64 | 13.93 | 13.34 | 13.58 | 13.46 | -1.84% | 150,439 |
| Apr 9, 2025 | 13.45 | 13.99 | 13.36 | 13.83 | 13.71 | 2.67% | 262,570 |
| Apr 8, 2025 | 13.45 | 13.73 | 13.27 | 13.47 | 13.35 | 1.97% | 230,044 |
| Apr 7, 2025 | 12.88 | 13.34 | 12.84 | 13.21 | 13.09 | -0.90% | 194,767 |
| Apr 4, 2025 | 13.95 | 13.95 | 13.23 | 13.33 | 13.21 | -4.99% | 381,845 |
| Apr 3, 2025 | 14.20 | 14.29 | 13.97 | 14.03 | 13.91 | -1.68% | 168,047 |
| Apr 2, 2025 | 14.34 | 14.34 | 14.23 | 14.27 | 14.15 | -0.14% | 58,474 |
| Apr 1, 2025 | 14.31 | 14.38 | 14.28 | 14.29 | 14.17 | -1.11% | 49,275 |
| Mar 31, 2025 | 14.43 | 14.47 | 14.37 | 14.45 | 14.20 | -0.14% | 72,571 |
| Mar 28, 2025 | 14.47 | 14.55 | 14.44 | 14.47 | 14.22 | -0.14% | 31,794 |
| Mar 27, 2025 | 14.52 | 14.55 | 14.43 | 14.49 | 14.24 | - | 29,643 |
| Mar 26, 2025 | 14.52 | 14.53 | 14.40 | 14.49 | 14.24 | -0.21% | 75,443 |
| Mar 25, 2025 | 14.53 | 14.66 | 14.50 | 14.52 | 14.27 | 0.28% | 45,985 |
| Mar 24, 2025 | 14.40 | 14.52 | 14.40 | 14.48 | 14.23 | 0.49% | 80,420 |
| Mar 21, 2025 | 14.34 | 14.43 | 14.34 | 14.41 | 14.16 | 0.21% | 52,293 |
| Mar 20, 2025 | 14.36 | 14.43 | 14.34 | 14.38 | 14.13 | -0.28% | 65,803 |
| Mar 19, 2025 | 14.40 | 14.42 | 14.36 | 14.42 | 14.17 | 0.42% | 43,775 |
| Mar 18, 2025 | 14.36 | 14.41 | 14.34 | 14.36 | 14.11 | - | 59,041 |
| Mar 17, 2025 | 14.36 | 14.38 | 14.34 | 14.36 | 14.11 | 0.28% | 63,018 |
| Mar 14, 2025 | 14.40 | 14.40 | 14.32 | 14.32 | 14.07 | 0.07% | 55,159 |
| Mar 13, 2025 | 14.41 | 14.46 | 14.31 | 14.31 | 14.06 | -0.76% | 51,374 |
| Mar 12, 2025 | 14.50 | 14.72 | 14.32 | 14.42 | 14.17 | - | 89,375 |
| Mar 11, 2025 | 14.38 | 14.51 | 14.38 | 14.42 | 14.17 | - | 54,444 |
| Mar 10, 2025 | 14.50 | 14.53 | 14.39 | 14.42 | 14.17 | -0.55% | 79,979 |
| Mar 7, 2025 | 14.55 | 14.57 | 14.50 | 14.50 | 14.25 | -0.07% | 53,218 |
| Mar 6, 2025 | 14.49 | 14.54 | 14.46 | 14.51 | 14.26 | -0.07% | 50,983 |
| Mar 5, 2025 | 14.54 | 14.57 | 14.52 | 14.52 | 14.27 | -0.14% | 43,724 |
| Mar 4, 2025 | 14.58 | 14.58 | 14.52 | 14.54 | 14.29 | -0.27% | 71,562 |
| Mar 3, 2025 | 14.57 | 14.69 | 14.47 | 14.58 | 14.33 | -0.88% | 48,630 |
| Feb 28, 2025 | 14.70 | 14.78 | 14.67 | 14.71 | 14.33 | -0.07% | 70,386 |
| Feb 27, 2025 | 14.77 | 14.79 | 14.67 | 14.72 | 14.34 | 0.14% | 94,139 |