Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,591.14 +2,040.36 (+3.31%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
First Trust High Yield Opportunities 2027 Term Fund (FTHY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 14.13 | 14.23 | 14.14 | 14.23 | 14.23 | 59,844 |
| 02 May 2024 | 14.11 | 14.12 | 14.04 | 14.06 | 14.06 | 80,300 |
| 01 May 2024 | 14.03 | 14.16 | 14.03 | 14.13 | 14.13 | 65,400 |
| 01 May 2024 | 0.13 Dividend | |||||
| 30 Apr 2024 | 14.20 | 14.30 | 14.10 | 14.16 | 14.03 | 105,600 |
| 29 Apr 2024 | 14.23 | 14.32 | 14.19 | 14.28 | 14.15 | 103,300 |
| 26 Apr 2024 | 14.03 | 14.17 | 14.03 | 14.13 | 14.00 | 105,200 |
| 25 Apr 2024 | 14.15 | 14.24 | 14.02 | 14.05 | 13.92 | 161,700 |
| 24 Apr 2024 | 14.22 | 14.22 | 14.00 | 14.16 | 14.03 | 160,900 |
| 23 Apr 2024 | 14.16 | 14.31 | 14.08 | 14.20 | 14.07 | 163,300 |
| 22 Apr 2024 | 14.05 | 14.17 | 14.05 | 14.08 | 13.95 | 83,700 |
| 19 Apr 2024 | 14.10 | 14.15 | 14.04 | 14.06 | 13.93 | 103,400 |
| 18 Apr 2024 | 14.11 | 14.15 | 14.09 | 14.11 | 13.98 | 95,600 |
| 17 Apr 2024 | 14.01 | 14.13 | 14.01 | 14.07 | 13.94 | 118,300 |
| 16 Apr 2024 | 14.02 | 14.02 | 13.93 | 13.99 | 13.86 | 100,700 |
| 15 Apr 2024 | 14.04 | 14.08 | 13.97 | 14.08 | 13.95 | 281,000 |
| 12 Apr 2024 | 14.04 | 14.15 | 13.95 | 14.05 | 13.92 | 137,600 |
| 11 Apr 2024 | 14.30 | 14.30 | 14.00 | 14.04 | 13.91 | 309,100 |
| 10 Apr 2024 | 14.23 | 14.34 | 14.22 | 14.24 | 14.11 | 118,900 |
| 09 Apr 2024 | 14.36 | 14.37 | 14.23 | 14.37 | 14.24 | 129,800 |
| 08 Apr 2024 | 14.30 | 14.31 | 14.24 | 14.27 | 14.14 | 95,600 |
| 05 Apr 2024 | 14.17 | 14.26 | 14.17 | 14.21 | 14.08 | 70,200 |
| 04 Apr 2024 | 14.26 | 14.33 | 14.14 | 14.16 | 14.03 | 122,000 |
| 03 Apr 2024 | 14.22 | 14.27 | 14.20 | 14.26 | 14.13 | 96,200 |
| 02 Apr 2024 | 14.33 | 14.35 | 14.22 | 14.25 | 14.12 | 76,200 |
| 01 Apr 2024 | 14.48 | 14.48 | 14.34 | 14.35 | 14.22 | 95,800 |
| 01 Apr 2024 | 0.13 Dividend | |||||
| 28 Mar 2024 | 14.51 | 14.56 | 14.50 | 14.54 | 14.28 | 100,800 |
| 27 Mar 2024 | 14.50 | 14.55 | 14.48 | 14.54 | 14.28 | 106,600 |
| 26 Mar 2024 | 14.40 | 14.52 | 14.35 | 14.49 | 14.23 | 207,800 |
| 25 Mar 2024 | 14.32 | 14.50 | 14.27 | 14.28 | 14.02 | 199,800 |
| 22 Mar 2024 | 14.32 | 14.36 | 14.23 | 14.27 | 14.01 | 189,400 |
| 21 Mar 2024 | 14.40 | 14.40 | 14.28 | 14.33 | 14.07 | 137,700 |
| 20 Mar 2024 | 14.32 | 14.39 | 14.29 | 14.31 | 14.05 | 276,300 |
| 19 Mar 2024 | 14.32 | 14.36 | 14.30 | 14.32 | 14.06 | 76,000 |
| 18 Mar 2024 | 14.45 | 14.47 | 14.30 | 14.34 | 14.08 | 115,300 |
| 15 Mar 2024 | 14.27 | 14.38 | 14.27 | 14.38 | 14.12 | 140,700 |
| 14 Mar 2024 | 14.41 | 14.41 | 14.23 | 14.30 | 14.04 | 166,600 |
| 13 Mar 2024 | 14.41 | 14.44 | 14.35 | 14.38 | 14.12 | 83,900 |
| 12 Mar 2024 | 14.47 | 14.50 | 14.37 | 14.39 | 14.13 | 142,200 |
| 11 Mar 2024 | 14.38 | 14.48 | 14.35 | 14.39 | 14.13 | 103,400 |
| 08 Mar 2024 | 14.37 | 14.44 | 14.33 | 14.41 | 14.15 | 119,700 |
| 07 Mar 2024 | 14.41 | 14.41 | 14.28 | 14.32 | 14.06 | 132,200 |
| 06 Mar 2024 | 14.38 | 14.41 | 14.29 | 14.31 | 14.05 | 166,600 |
| 05 Mar 2024 | 14.36 | 14.39 | 14.27 | 14.36 | 14.10 | 222,500 |
| 04 Mar 2024 | 14.53 | 14.58 | 14.33 | 14.33 | 14.07 | 202,200 |
| 01 Mar 2024 | 14.55 | 14.59 | 14.48 | 14.52 | 14.26 | 191,100 |
| 01 Mar 2024 | 0.13 Dividend | |||||
| 29 Feb 2024 | 14.65 | 14.74 | 14.61 | 14.65 | 14.26 | 525,400 |
| 28 Feb 2024 | 14.57 | 14.65 | 14.55 | 14.57 | 14.18 | 264,600 |
| 27 Feb 2024 | 14.50 | 14.51 | 14.45 | 14.50 | 14.11 | 159,700 |
| 26 Feb 2024 | 14.64 | 14.67 | 14.44 | 14.46 | 14.07 | 141,600 |
| 23 Feb 2024 | 14.67 | 14.68 | 14.50 | 14.54 | 14.15 | 118,000 |
| 22 Feb 2024 | 14.45 | 14.57 | 14.41 | 14.54 | 14.15 | 239,700 |
| 21 Feb 2024 | 14.30 | 14.44 | 14.30 | 14.43 | 14.04 | 288,300 |
| 20 Feb 2024 | 14.43 | 14.46 | 14.28 | 14.28 | 13.90 | 284,200 |
| 16 Feb 2024 | 14.30 | 14.41 | 14.30 | 14.39 | 14.01 | 205,100 |
| 15 Feb 2024 | 14.30 | 14.32 | 14.25 | 14.30 | 13.92 | 143,100 |
| 14 Feb 2024 | 14.20 | 14.33 | 14.20 | 14.23 | 13.85 | 171,300 |
| 13 Feb 2024 | 14.16 | 14.21 | 14.14 | 14.20 | 13.82 | 197,700 |
| 12 Feb 2024 | 14.24 | 14.35 | 14.14 | 14.23 | 13.85 | 321,800 |
| 09 Feb 2024 | 14.13 | 14.18 | 14.10 | 14.14 | 13.76 | 72,600 |
| 08 Feb 2024 | 14.12 | 14.19 | 14.12 | 14.19 | 13.81 | 77,200 |
| 07 Feb 2024 | 14.06 | 14.21 | 14.06 | 14.20 | 13.82 | 72,400 |
| 06 Feb 2024 | 14.04 | 14.07 | 13.96 | 14.05 | 13.67 | 116,700 |
| 05 Feb 2024 | 14.06 | 14.06 | 13.87 | 13.95 | 13.58 | 132,300 |
| 02 Feb 2024 | 14.00 | 14.04 | 13.94 | 14.02 | 13.64 | 201,600 |
| 01 Feb 2024 | 14.02 | 14.10 | 13.92 | 14.03 | 13.65 | 155,700 |
| 01 Feb 2024 | 0.13 Dividend | |||||
| 31 Jan 2024 | 13.97 | 14.18 | 13.94 | 14.18 | 13.67 | 221,700 |
| 30 Jan 2024 | 13.97 | 13.98 | 13.93 | 13.97 | 13.47 | 109,000 |
| 29 Jan 2024 | 13.90 | 13.95 | 13.86 | 13.93 | 13.43 | 155,000 |
| 26 Jan 2024 | 13.85 | 13.93 | 13.85 | 13.93 | 13.43 | 161,500 |
| 25 Jan 2024 | 13.88 | 13.89 | 13.83 | 13.88 | 13.38 | 146,900 |
| 24 Jan 2024 | 13.79 | 13.82 | 13.75 | 13.78 | 13.29 | 147,000 |
| 23 Jan 2024 | 13.85 | 13.85 | 13.72 | 13.74 | 13.25 | 127,800 |
| 22 Jan 2024 | 13.69 | 13.76 | 13.68 | 13.74 | 13.25 | 225,900 |
| 19 Jan 2024 | 13.70 | 13.72 | 13.59 | 13.69 | 13.20 | 605,600 |
| 18 Jan 2024 | 13.74 | 13.74 | 13.68 | 13.70 | 13.21 | 141,600 |
| 17 Jan 2024 | 13.75 | 13.79 | 13.65 | 13.67 | 13.18 | 114,600 |
| 16 Jan 2024 | 13.88 | 13.89 | 13.76 | 13.76 | 13.27 | 218,800 |
| 12 Jan 2024 | 13.99 | 14.01 | 13.87 | 13.91 | 13.41 | 176,500 |
| 11 Jan 2024 | 13.96 | 14.00 | 13.92 | 13.98 | 13.48 | 95,200 |
| 10 Jan 2024 | 13.86 | 13.97 | 13.84 | 13.96 | 13.46 | 191,000 |
| 09 Jan 2024 | 13.87 | 13.97 | 13.83 | 13.91 | 13.41 | 167,600 |
| 08 Jan 2024 | 13.85 | 13.98 | 13.85 | 13.92 | 13.42 | 104,400 |
| 05 Jan 2024 | 13.80 | 13.90 | 13.80 | 13.89 | 13.39 | 207,600 |
| 04 Jan 2024 | 13.86 | 13.86 | 13.78 | 13.82 | 13.33 | 99,400 |
| 03 Jan 2024 | 13.75 | 13.82 | 13.73 | 13.81 | 13.32 | 64,300 |
| 02 Jan 2024 | 13.79 | 13.82 | 13.72 | 13.81 | 13.32 | 79,300 |
| 02 Jan 2024 | 0.13 Dividend | |||||
| 29 Dec 2023 | 13.95 | 14.02 | 13.91 | 13.93 | 13.31 | 166,100 |
| 28 Dec 2023 | 13.95 | 14.02 | 13.95 | 13.98 | 13.36 | 203,200 |
| 27 Dec 2023 | 14.01 | 14.06 | 13.95 | 13.97 | 13.35 | 275,000 |
| 26 Dec 2023 | 14.12 | 14.20 | 13.96 | 14.07 | 13.44 | 228,600 |
| 22 Dec 2023 | 14.00 | 14.06 | 13.93 | 14.04 | 13.41 | 129,900 |
| 21 Dec 2023 | 13.96 | 13.99 | 13.92 | 13.99 | 13.36 | 124,400 |
| 20 Dec 2023 | 14.00 | 14.00 | 13.92 | 13.95 | 13.33 | 117,000 |
| 19 Dec 2023 | 13.99 | 14.03 | 13.93 | 13.95 | 13.33 | 129,700 |
| 18 Dec 2023 | 13.95 | 14.00 | 13.92 | 13.93 | 13.31 | 85,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.