NYSE - Delayed Quote USD

First Trust High Yield Opportunities 2027 Term Fund (FTHY)

14.36
-0.04
(-0.28%)
At close: May 28 at 4:00:02 PM EDT
14.36
0.00
(0.00%)
After hours: May 28 at 4:08:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 28, 202514.4414.4414.3614.3614.36108,600
May 27, 202514.2814.4214.2514.4014.40441,700
May 23, 202514.2014.2814.1514.2414.2485,500
May 22, 202514.1814.2314.1614.2114.2157,100
May 21, 202514.2714.2814.1714.1714.1766,800
May 20, 202514.2714.3314.1814.2914.2992,500
May 19, 202514.1614.3314.1614.2714.2758,500
May 16, 202514.3814.3814.2114.3114.3180,800
May 15, 202514.3214.3814.1714.2514.25195,800
May 14, 202514.3714.3814.2414.2914.2979,600
May 13, 202514.3714.3714.2214.3514.3576,900
May 12, 202514.1814.3414.1814.3114.3199,500
May 9, 202514.1014.2014.1014.1614.1684,600
May 8, 202514.1014.1814.0614.0614.0679,300
May 7, 202514.0214.1714.0214.1114.1160,600
May 6, 202514.1714.1814.0614.0814.0844,400
May 5, 202514.2014.2014.1114.1514.1542,400
May 2, 202514.1514.3014.1114.2014.2036,400
May 1, 2025 0.125 Dividend
May 1, 202514.2414.2914.1114.1114.1147,100
Apr 30, 202514.1414.2414.1114.2014.07116,100
Apr 29, 202514.1714.2714.1714.2114.0871,800
Apr 28, 202514.1814.2914.1414.1914.0783,900
Apr 25, 202514.2514.3614.1314.2214.0982,600
Apr 24, 202514.0314.2514.0314.2114.0892,900
Apr 23, 202514.0214.1013.9613.9713.8575,300
Apr 22, 202513.7613.8713.7513.8713.7556,400
Apr 21, 202513.7913.8013.6513.7313.61134,800
Apr 17, 202513.6513.8513.6513.7913.6747,700
Apr 16, 202513.4913.8213.4913.7113.59139,100
Apr 15, 202513.6913.7913.6213.7613.6347,100
Apr 14, 202513.6713.7413.6113.6213.50169,200
Apr 11, 202513.4013.6313.1513.6013.4896,900
Apr 10, 202513.6413.9313.3413.5713.46150,400
Apr 9, 202513.4513.9913.3613.8313.71262,600
Apr 8, 202513.4513.7313.2713.4713.35230,000
Apr 7, 202512.8813.3412.8413.2113.09194,800
Apr 4, 202513.9513.9513.2313.3313.21381,800
Apr 3, 202514.2014.2913.9714.0313.91168,000
Apr 2, 202514.3414.3414.2314.2714.1458,500
Apr 1, 2025 0.125 Dividend
Apr 1, 202514.3114.3814.2814.2914.1649,300
Mar 31, 202514.4314.4714.3714.4514.2072,600
Mar 28, 202514.4714.5514.4414.4714.2231,800
Mar 27, 202514.5214.5514.4314.4914.2429,600
Mar 26, 202514.5214.5314.4014.4914.2475,400
Mar 25, 202514.5314.6614.5014.5214.2746,000
Mar 24, 202514.4014.5214.4014.4814.2380,400
Mar 21, 202514.3414.4314.3414.4114.1652,300
Mar 20, 202514.3614.4314.3414.3814.1365,800
Mar 19, 202514.4014.4214.3614.4214.1743,800
Mar 18, 202514.3614.4114.3414.3614.1159,000
Mar 17, 202514.3614.3814.3414.3614.1163,000
Mar 14, 202514.4014.4014.3214.3214.0755,200
Mar 13, 202514.4114.4614.3114.3114.0651,400
Mar 12, 202514.5014.7214.3214.4214.1789,400
Mar 11, 202514.3814.5114.3814.4214.1754,400
Mar 10, 202514.5014.5314.3914.4214.1780,000
Mar 7, 202514.5514.5714.5014.5014.2553,200
Mar 6, 202514.4914.5414.4614.5114.2651,000
Mar 5, 202514.5414.5714.5214.5214.2743,700
Mar 4, 202514.5814.5814.5214.5414.2971,600
Mar 3, 2025 0.125 Dividend
Mar 3, 202514.5714.6914.4714.5814.3348,600
Feb 28, 202514.7014.7814.6714.7114.3370,400
Feb 27, 202514.7714.7914.6714.7214.3494,100
Feb 26, 202514.6414.7414.6314.7014.3273,600
Feb 25, 202514.6514.7414.6014.6414.2684,500
Feb 24, 202514.5614.6014.5514.6014.2280,300
Feb 21, 202514.6414.6414.5514.5614.1985,400
Feb 20, 202514.6214.6214.5314.6014.22241,200
Feb 19, 202514.4714.5714.4714.5314.1697,700
Feb 18, 202514.5414.6014.5014.5114.14229,900
Feb 14, 202514.6414.6414.5214.5514.18104,100
Feb 13, 202514.5514.6214.5314.5414.1793,100
Feb 12, 202514.5614.6514.5514.5614.1978,900
Feb 11, 202514.5914.6914.5414.5914.2169,200
Feb 10, 202514.7014.7414.6614.6614.2842,000
Feb 7, 202514.6814.6914.6214.6514.2788,300
Feb 6, 202514.6814.7414.6214.6614.2880,500
Feb 5, 202514.6514.7514.6314.6414.2673,700
Feb 4, 202514.7114.7114.5814.6514.2754,600
Feb 3, 2025 0.125 Dividend
Feb 3, 202514.7014.7414.5814.6714.29127,000
Jan 31, 202514.7214.8014.7014.8014.3099,700
Jan 30, 202514.7114.7214.6514.7014.2053,100
Jan 29, 202514.6214.6814.5514.6414.14127,400
Jan 28, 202514.5614.6514.5614.6214.12116,800
Jan 27, 202514.6214.6814.5514.6014.10122,700
Jan 24, 202514.6514.7014.6314.6814.18137,000
Jan 23, 202514.6114.6714.5514.6514.1573,400
Jan 22, 202514.6314.6414.5514.6014.1073,400
Jan 21, 202514.5714.5914.4614.5714.0889,600
Jan 17, 202514.4514.5214.3914.5014.01110,400
Jan 16, 202514.7014.7114.3914.4013.91641,200
Jan 15, 202514.6014.6414.5514.6214.1282,000
Jan 14, 202514.4914.5314.4114.5214.0372,700
Jan 13, 202514.4314.4614.3314.4113.9284,400
Jan 10, 202514.3614.4414.3514.4113.92127,400
Jan 8, 202514.4914.4914.3014.4613.9766,400
Jan 7, 202514.5314.5514.4214.4413.9575,300
Jan 6, 202514.4714.5914.4514.4713.98132,500
Jan 3, 202514.5014.5414.3914.4713.9875,400
Jan 2, 2025 0.125 Dividend
Jan 2, 202514.3914.4714.3514.4113.92116,300
Dec 31, 202414.5014.5514.4514.4813.87203,100
Dec 30, 202414.5314.5714.4414.5013.89184,100
Dec 27, 202414.5514.6514.3514.5313.92210,700
Dec 26, 202414.7514.8014.5714.6113.99180,300
Dec 24, 202414.5914.7314.5614.6914.0761,000
Dec 23, 202414.6814.6814.5414.6214.00129,400
Dec 20, 202414.4014.6514.4014.6514.03138,100
Dec 19, 202414.6014.6014.3414.4313.82118,700
Dec 18, 202414.6514.7214.5214.5313.92146,400
Dec 17, 202414.6614.7514.6614.6914.07167,500
Dec 16, 202414.6714.7614.6614.7114.09167,700
Dec 13, 202414.6914.7314.6514.6514.0382,700
Dec 12, 202414.7614.7614.6614.6914.07102,100
Dec 11, 202414.5514.7814.5514.7114.09146,400
Dec 10, 202414.6214.7014.5614.5913.97183,700
Dec 9, 202414.6814.6814.5614.6314.01111,800
Dec 6, 202414.6514.7414.5514.6214.00223,900
Dec 5, 202414.7014.7014.6314.6814.06185,400
Dec 4, 202414.7714.8014.6614.7214.10183,200
Dec 3, 202414.9114.9214.7614.8114.1897,800
Dec 2, 2024 0.125 Dividend
Dec 2, 202414.7414.8514.7314.8514.2258,400
Nov 29, 202414.8314.9314.8314.9214.1725,900
Nov 27, 202414.7414.8514.7414.8414.0992,800
Nov 26, 202414.7814.9414.7314.7313.99186,300
Nov 25, 202414.9714.9714.7714.8214.0786,300
Nov 22, 202414.6814.8914.6814.8914.1471,200
Nov 21, 202414.6514.7514.6514.7213.9888,300
Nov 20, 202414.6214.6814.6114.6513.9139,500
Nov 19, 202414.6614.6814.6114.6813.9453,400
Nov 18, 202414.6014.6614.5114.6613.9278,600
Nov 15, 202414.5914.6214.5214.5613.8341,400
Nov 14, 202414.5814.6414.5614.5813.8546,600
Nov 13, 202414.6414.6914.5614.6913.9597,100
Nov 12, 202414.7114.8214.5214.6013.87113,100
Nov 11, 202414.9014.9114.7614.7714.0354,400
Nov 8, 202414.6214.8514.6014.8514.10109,200
Nov 7, 202414.5614.6614.5114.6413.9074,000
Nov 6, 202414.4514.5614.4114.5513.8253,100
Nov 5, 202414.4014.5014.3914.4813.7587,900
Nov 4, 202414.5514.5714.4214.4513.72130,600
Nov 1, 2024 0.125 Dividend
Nov 1, 202414.5814.6414.5114.5513.8257,300
Oct 31, 202414.6214.7614.6114.6713.8154,600
Oct 30, 202414.7414.7414.6414.6613.8048,200
Oct 29, 202414.8014.8014.6114.6313.7895,700
Oct 28, 202414.7714.7914.7214.7413.8865,200
Oct 25, 202414.7014.8214.7014.7413.8878,200
Oct 24, 202414.6814.6814.6214.6813.8264,900
Oct 23, 202414.7414.7414.6014.6013.75111,600
Oct 22, 202414.8414.8414.6314.7113.85185,100
Oct 21, 202414.8414.8814.8114.8213.9557,400
Oct 18, 202414.9514.9514.8014.8914.0264,200
Oct 17, 202414.9614.9914.8914.8914.0265,800
Oct 16, 202414.9714.9714.8914.9114.0445,600
Oct 15, 202414.9214.9914.8814.9214.0574,800
Oct 14, 202415.0015.0314.9614.9614.0954,800
Oct 11, 202415.0015.0014.9514.9714.1041,600
Oct 10, 202414.9815.0614.8914.9914.11100,400
Oct 9, 202414.8814.9714.8814.9514.0895,700
Oct 8, 202414.9915.0114.9114.9114.0464,500
Oct 7, 202415.0015.0114.9414.9614.0981,900
Oct 4, 202415.0315.1014.9815.0014.1258,800
Oct 3, 202415.0515.0514.9615.0114.1377,200
Oct 2, 202415.0315.0314.9515.0114.1360,300
Oct 1, 2024 0.13 Dividend
Oct 1, 202415.1115.1114.9915.0214.14126,300
Sep 30, 202415.0015.1315.0015.1214.1193,200
Sep 27, 202415.0615.1214.9414.9613.9796,100
Sep 26, 202414.9115.0814.9015.0014.0075,300
Sep 25, 202414.9614.9714.8514.9213.93117,600
Sep 24, 202414.8914.8914.7214.8913.90153,900
Sep 23, 202414.8514.9714.8014.8413.85121,700
Sep 20, 202414.9414.9914.8614.9113.9261,200
Sep 19, 202414.9314.9914.8514.9113.9276,700
Sep 18, 202414.8714.9114.8014.9113.9255,000
Sep 17, 202414.8714.8814.7614.8013.8282,600
Sep 16, 202414.8414.8614.7514.8113.8357,500
Sep 13, 202414.6614.8114.6614.7713.7976,400
Sep 12, 202414.6614.7514.6614.7113.7385,000
Sep 11, 202414.7214.7414.6314.6713.6998,300
Sep 10, 202414.7814.7914.6614.7113.73154,300
Sep 9, 202414.8014.8014.6214.7213.74107,100
Sep 6, 202414.8414.9214.6614.7013.7290,200
Sep 5, 202414.7614.8914.7614.8413.8563,800
Sep 4, 202414.7714.9814.7614.7713.7968,700
Sep 3, 2024 0.13 Dividend
Sep 3, 202414.9114.9314.7514.7913.8167,500
Aug 30, 202414.9915.0014.8515.0013.8899,200
Aug 29, 202414.8614.9414.8414.9213.8185,200
Aug 28, 202414.8714.9214.7814.8513.7472,400
Aug 27, 202414.9414.9714.8014.9513.83113,000
Aug 26, 202414.8614.9414.8114.9413.8378,200
Aug 23, 202414.7614.8414.6914.8213.71130,400
Aug 22, 202414.7514.8014.6714.7113.6188,700
Aug 21, 202414.7714.8114.7514.7713.6799,100
Aug 20, 202414.8214.8314.7014.7613.6657,000
Aug 19, 202414.6514.7914.6414.7813.68102,500
Aug 16, 202414.6414.8814.6214.6513.5672,500
Aug 15, 202414.7014.7014.6314.6313.5483,500
Aug 14, 202414.7514.7514.6114.6813.5870,600
Aug 13, 202414.7014.7314.6314.6613.5779,700
Aug 12, 202414.6514.7014.6014.6513.5655,800
Aug 9, 202414.6614.6914.5714.6313.5469,500
Aug 8, 202414.6014.7114.5714.5913.5090,100
Aug 7, 202414.4714.6714.4714.6013.51125,600
Aug 6, 202414.3714.4514.3214.4413.3695,700
Aug 5, 202414.6014.6114.3514.3713.30132,500
Aug 2, 202414.7814.7914.6514.7213.6295,600
Aug 1, 2024 0.13 Dividend
Aug 1, 202414.8314.8314.6814.7613.6668,500
Jul 31, 202414.8314.9014.7714.9013.67122,800
Jul 30, 202414.7914.8214.7414.7613.5466,000
Jul 29, 202414.7314.8614.7214.7513.5377,100
Jul 26, 202414.7314.8114.7314.7713.5595,200
Jul 25, 202414.7214.7714.5914.7413.5290,600
Jul 24, 202414.6814.7614.5814.6513.44102,400
Jul 23, 202414.5314.7414.5114.7313.5161,300
Jul 22, 202414.7014.7314.4914.5813.3779,700
Jul 19, 202414.6114.8414.4814.6713.46461,200
Jul 18, 202414.6114.8214.4914.6213.41117,700
Jul 17, 202414.7614.7814.5114.5113.31105,700
Jul 16, 202414.8114.8614.6814.7613.54134,300
Jul 15, 202414.7614.8514.6714.7613.54123,300
Jul 12, 202414.5314.7214.5114.6513.4481,200
Jul 11, 202414.4914.6014.4514.5513.3568,600
Jul 10, 202414.5914.5914.4314.4413.2597,400
Jul 9, 202414.3714.7014.2614.6313.42507,500
Jul 8, 202414.3014.3814.2714.3313.1556,800
Jul 5, 202414.2314.4014.1714.3413.1547,600
Jul 3, 202414.2014.2314.1714.2213.0449,400
Jul 2, 202414.1714.2414.1714.2013.03106,100
Jul 1, 2024 0.13 Dividend
Jul 1, 202414.2714.3114.1314.2013.0395,500
Jun 28, 202414.2914.3914.2514.3213.0269,100
Jun 27, 202414.2914.3814.2514.2912.9984,000
Jun 26, 202414.2014.2914.1714.2412.94134,900
Jun 25, 202414.2514.2514.1514.2312.94145,700
Jun 24, 202414.1214.1914.0914.1612.8776,700
Jun 21, 202413.9614.2513.9314.1212.84160,900
Jun 20, 202413.9914.0213.9314.0212.74163,100
Jun 18, 202414.0114.0513.8814.0112.74145,400
Jun 17, 202414.0914.0914.0014.0312.7555,100
Jun 14, 202414.0614.0713.9914.0612.7892,200
Jun 13, 202414.0714.0713.9914.0312.75113,300
Jun 12, 202414.0414.1014.0214.0312.75111,500
Jun 11, 202413.9013.9813.9013.9812.7192,700
Jun 10, 202413.9213.9513.9213.9312.6671,300
Jun 7, 202413.9213.9513.9013.9212.6589,700
Jun 6, 202413.9813.9813.9113.9612.6984,300
Jun 5, 202413.9714.0213.9013.9812.71239,400
Jun 4, 202414.0214.0213.8013.9712.70157,000
Jun 3, 2024 0.13 Dividend
Jun 3, 202413.9714.0413.9413.9412.67112,200
May 31, 202414.0914.1714.0814.1012.7072,200
May 30, 202414.0514.1014.0214.0412.64134,500
May 29, 202414.3714.3714.0214.0612.66148,000

Related Tickers

BGB Blackstone Strategic Credit 2027 Term Fund
11.87
0.00%
 
WDI Western Asset Diversified Income Fund
14.62
+0.14%
 
GUG Guggenheim Active Allocation Fund
15.08
-0.98%
 
NEA Nuveen AMT-Free Quality Municipal Income Fund
10.81
-0.28%
 
NCV Virtus Convertible & Income Fund
13.34
-0.60%
 
PTA Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund
19.32
+0.10%
 
CCAP Crescent Capital BDC, Inc.
15.51
-0.32%
 
FSEN FS Energy and Power Fund
12.90
0.00%
 
FPF First Trust Intermediate Duration Preferred & Income Fund
18.20
+0.05%
 
VFL abrdn National Municipal Income Fund
9.71
-0.77%