Skip to main content
First Trust High Yield Opportunities 2027 Term Fund (FTHY)
NYSE: FTHY · Real-Time Price · USD
14.74
+0.09 (0.61%)
Nov 21, 2024, 1:19 PM EST - Market open

FTHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.6214.6814.6114.6514.65-0.20%39,460
Nov 19, 202414.6614.6814.6114.6814.680.14%53,355
Nov 18, 202414.6014.6614.5114.6614.660.69%78,575
Nov 15, 202414.5914.6214.5214.5614.56-0.14%41,371
Nov 14, 202414.5814.6414.5614.5814.58-0.75%46,622
Nov 13, 202414.6414.6914.5614.6914.690.62%97,121
Nov 12, 202414.7114.8214.5214.6014.60-1.15%113,120
Nov 11, 202414.9014.9114.7614.7714.77-0.54%54,353
Nov 8, 202414.6214.8514.6014.8514.851.43%109,186
Nov 7, 202414.5614.6614.5114.6414.640.62%74,027
Nov 6, 202414.4514.5614.4114.5514.550.48%53,121
Nov 5, 202414.4014.5014.3914.4814.480.21%87,898
Nov 4, 202414.5514.5714.4214.4514.45-0.69%130,616
Nov 1, 202414.5814.6414.5114.5514.55-0.82%57,328
Oct 31, 202414.6214.7614.6114.6714.550.07%54,567
Oct 30, 202414.7414.7414.6414.6614.540.21%48,168
Oct 29, 202414.8014.8014.6114.6314.51-0.75%95,712
Oct 28, 202414.7714.7914.7214.7414.61-65,248
Oct 25, 202414.7014.8314.7014.7414.610.41%78,159
Oct 24, 202414.6814.6814.6214.6814.560.55%64,873
Oct 23, 202414.7414.7414.6014.6014.48-0.75%111,596
Oct 22, 202414.8414.8414.6314.7114.59-0.74%185,090
Oct 21, 202414.8414.8814.8114.8214.69-0.47%57,361
Oct 18, 202414.9514.9514.8014.8914.76-64,215
Oct 17, 202414.9614.9914.8914.8914.76-0.13%65,756
Oct 16, 202414.9714.9714.8914.9114.78-0.07%45,619
Oct 15, 202414.9214.9914.8814.9214.79-0.28%74,823
Oct 14, 202415.0015.0314.9614.9614.84-0.07%54,789
Oct 11, 202415.0015.0014.9514.9714.85-0.11%41,581
Oct 10, 202414.9815.0614.8914.9914.860.27%100,433
Oct 9, 202414.8814.9714.8814.9514.820.27%95,732
Oct 8, 202414.9915.0114.9114.9114.78-0.33%64,536
Oct 7, 202415.0015.0114.9514.9614.83-0.27%81,885
Oct 4, 202415.0315.1014.9915.0014.87-0.07%58,798
Oct 3, 202415.0515.0514.9615.0114.88-77,175
Oct 2, 202415.0315.0314.9615.0114.88-0.07%60,286
Oct 1, 202415.1115.1114.9915.0214.89-0.66%126,269
Sep 30, 202415.0015.1315.0015.1214.861.07%93,182
Sep 27, 202415.0615.1214.9414.9614.71-0.27%96,092
Sep 26, 202414.9115.0814.9015.0014.750.54%75,277
Sep 25, 202414.9614.9714.8514.9214.670.20%117,655
Sep 24, 202414.8914.8914.7214.8914.640.34%153,894
Sep 23, 202414.8514.9714.8014.8414.59-0.47%121,664
Sep 20, 202414.9414.9914.8714.9114.66-61,164
Sep 19, 202414.9314.9914.8514.9114.66-76,688
Sep 18, 202414.8714.9114.8014.9114.660.74%55,033
Sep 17, 202414.8714.8814.7614.8014.55-0.07%82,599
Sep 16, 202414.8414.8614.7514.8114.560.27%57,469
Sep 13, 202414.6614.8114.6614.7714.520.41%76,393
Sep 12, 202414.6614.7514.6614.7114.460.27%85,010
Sep 11, 202414.7214.7414.6314.6714.42-0.27%98,340
Sep 10, 202414.7814.7914.6614.7114.46-0.07%154,258
Sep 9, 202414.8014.8014.6214.7214.470.14%107,058
Sep 6, 202414.8414.9214.6614.7014.45-0.94%90,237
Sep 5, 202414.7614.8914.7614.8414.590.47%63,787
Sep 4, 202414.7714.9814.7614.7714.52-0.14%68,661
Sep 3, 202414.9114.9314.7514.7914.54-1.40%67,509
Aug 30, 202414.9915.0014.8515.0014.620.54%99,236
Aug 29, 202414.8614.9414.8414.9214.540.47%85,167
Aug 28, 202414.8714.9214.7814.8514.47-0.67%72,437
Aug 27, 202414.9414.9714.8014.9514.570.07%112,971
Aug 26, 202414.8614.9414.8114.9414.560.81%78,220
Aug 23, 202414.7614.8414.6914.8214.440.75%130,386
Aug 22, 202414.7514.8014.6714.7114.33-0.41%88,685
Aug 21, 202414.7714.8114.7514.7714.390.07%99,104
Aug 20, 202414.8214.8314.7014.7614.38-0.14%57,037
Aug 19, 202414.6514.7914.6414.7814.400.89%102,530
Aug 16, 202414.6414.8814.6214.6514.280.14%72,470
Aug 15, 202414.7014.7014.6314.6314.26-0.34%83,534
Aug 14, 202414.7514.7514.6114.6814.300.14%70,553
Aug 13, 202414.7014.7314.6314.6614.290.07%79,696
Aug 12, 202414.6514.7014.6014.6514.280.14%55,782
Aug 9, 202414.6614.6914.5714.6314.260.27%69,512
Aug 8, 202414.6014.7114.5714.5914.22-0.07%90,149
Aug 7, 202414.4714.6714.4714.6014.231.11%125,631
Aug 6, 202414.3714.4514.3214.4414.070.49%95,730
Aug 5, 202414.6014.6114.3514.3714.00-2.38%132,502
Aug 2, 202414.7814.7914.6514.7214.34-0.27%95,610
Aug 1, 202414.8314.8314.6814.7614.38-0.94%68,511
Jul 31, 202414.8314.9014.7714.9014.390.95%122,785
Jul 30, 202414.7914.8214.7414.7614.260.07%65,967
Jul 29, 202414.7314.8614.7214.7514.25-0.14%77,115
Jul 26, 202414.7314.8114.7314.7714.270.20%95,212
Jul 25, 202414.7214.7714.5914.7414.240.61%90,647
Jul 24, 202414.6814.7614.5814.6514.15-0.54%102,392
Jul 23, 202414.5314.7414.5114.7314.231.03%61,299
Jul 22, 202414.7014.7314.4914.5814.08-0.61%79,749
Jul 19, 202414.6114.8414.4814.6714.170.34%461,224
Jul 18, 202414.6114.8214.4914.6214.120.76%117,726
Jul 17, 202414.7614.7814.5114.5114.02-1.69%105,676
Jul 16, 202414.8114.8614.6814.7614.26-134,315
Jul 15, 202414.7614.8514.6714.7614.260.75%123,312
Jul 12, 202414.5314.7214.5114.6514.150.69%81,201
Jul 11, 202414.4914.6014.4514.5514.050.76%68,564
Jul 10, 202414.5914.5914.4314.4413.95-1.30%97,378
Jul 9, 202414.3714.7014.2614.6314.132.09%507,522
Jul 8, 202414.3014.3814.2714.3313.84-0.07%56,837
Jul 5, 202414.2314.4014.1714.3413.850.84%47,578
Jul 3, 202414.2014.2314.1714.2213.740.14%49,442
Jul 2, 202414.1714.2414.1714.2013.72-106,070