First Trust High Yield Opportunities 2027 Term Fund Common Stockのデータ

First Trust High Yield Opportunities 2027 Term Fund Common Stockの基本情報

名前 First Trust High Yield Opportunities 2027 Term Fund Common Stock
ティッカー FTHY
国 United States
上場年 2020.0
セクター nan

First Trust High Yield Opportunities 2027 Term Fund Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.05 19.63 19.78 20.01 245100.0 20.01
2021-02-12 19.92 19.75 19.85 19.85 111300.0 19.85
2021-02-11 20.08 19.75 19.92 19.87 103300.0 19.87
2021-02-10 20.1 19.74 19.9 20.0 122200.0 20.0
2021-02-09 20.15 19.71 19.71 19.92 320000.0 19.92
2021-02-08 19.9 19.7 19.85 19.74 94200.0 19.74
2021-02-05 19.9 19.7 19.9 19.77 73400.0 19.77
2021-02-04 19.97 19.66 19.82 19.78 85700.0 19.78
2021-02-03 19.99 19.53 19.83 19.9 127500.0 19.9
2021-02-02 19.85 19.58 19.6 19.74 96800.0 19.74
2021-02-01 19.78 19.42 19.51 19.65 113700.0 19.65
2021-01-29 19.81 19.41 19.81 19.6 165400.0 19.48
2021-01-28 20.0 19.69 19.71 19.78 60200.0 19.66
2021-01-27 19.89 19.53 19.67 19.76 108100.0 19.64
2021-01-26 19.89 19.47 19.55 19.81 187200.0 19.69
2021-01-25 19.84 19.51 19.73 19.61 96300.0 19.49
2021-01-22 19.68 19.28 19.41 19.67 215500.0 19.55
2021-01-21 19.6 19.32 19.42 19.4 230200.0 19.28
2021-01-20 19.75 19.4 19.5 19.52 222000.0 19.4
2021-01-19 19.78 19.42 19.58 19.46 120600.0 19.34
2021-01-15 19.85 19.54 19.64 19.58 90400.0 19.46
2021-01-14 19.8 19.55 19.71 19.75 117100.0 19.63
2021-01-13 19.9 19.63 19.75 19.74 144400.0 19.62
2021-01-12 19.92 19.72 19.88 19.85 88400.0 19.73
2021-01-11 19.98 19.66 19.7 19.93 221000.0 19.81
2021-01-08 20.11 19.85 19.91 19.93 109100.0 19.81
2021-01-07 20.08 19.9 19.9 19.93 68200.0 19.81
2021-01-06 20.09 19.8 19.82 19.87 63600.0 19.75
2021-01-05 20.08 19.84 20.07 19.91 62000.0 19.79
2021-01-04 20.27 19.9 20.27 19.98 38800.0 19.86
2020-12-31 20.4 20.1 20.1 20.32 38600.0 20.2
2020-12-30 20.16 19.81 19.81 20.1 30700.0 19.98
2020-12-29 20.18 19.91 19.93 19.96 87900.0 19.72
2020-12-28 20.4 19.9 20.2 19.92 64000.0 19.68
2020-12-24 20.2 20.06 20.1 20.19 25200.0 19.95
2020-12-23 20.29 20.06 20.18 20.11 43900.0 19.87
2020-12-22 20.4 20.05 20.1 20.22 62200.0 19.98
2020-12-21 20.4 20.03 20.4 20.1 71500.0 19.86
2020-12-18 20.5 20.36 20.36 20.41 44100.0 20.17
2020-12-17 20.5 20.34 20.45 20.39 79100.0 20.15
2020-12-16 20.44 20.16 20.44 20.4 108100.0 20.16
2020-12-15 20.45 20.18 20.34 20.34 57300.0 20.1
2020-12-14 20.32 20.08 20.08 20.18 40800.0 19.94
2020-12-11 20.3 19.91 20.27 19.97 115000.0 19.73
2020-12-10 20.32 19.75 19.86 20.32 123200.0 20.08
2020-12-09 20.15 19.78 20.15 19.93 213200.0 19.69
2020-12-08 20.24 20.0 20.13 20.15 131200.0 19.91
2020-12-07 20.15 19.82 19.82 20.07 89700.0 19.83
2020-12-04 20.0 19.83 19.92 19.88 48500.0 19.64
2020-12-03 20.0 19.77 19.77 19.81 49900.0 19.57
2020-12-02 20.0 19.74 19.74 19.85 40300.0 19.61
2020-12-01 20.0 19.72 19.72 19.77 68800.0 19.53
2020-11-30 20.14 19.8 20.0 19.84 109100.0 19.48
2020-11-27 20.0 19.75 19.76 19.95 61100.0 19.59
2020-11-25 20.15 19.63 20.0 19.78 106300.0 19.43
2020-11-24 20.0 19.7 19.9 19.95 95800.0 19.59
2020-11-23 20.0 19.86 20.0 19.92 50400.0 19.56
2020-11-20 20.0 19.55 19.78 19.92 96900.0 19.56
2020-11-19 19.97 19.65 19.8 19.93 45600.0 19.57
2020-11-18 19.83 19.56 19.63 19.68 100400.0 19.33
2020-11-17 20.15 19.46 19.8 19.6 122500.0 19.25
2020-11-16 20.12 19.65 19.82 19.74 76600.0 19.39
2020-11-13 20.55 19.91 19.91 19.95 73000.0 19.59
2020-11-12 20.2 19.78 20.2 20.01 62800.0 19.65
2020-11-11 20.1 19.82 19.97 20.03 52000.0 19.67
2020-11-10 20.0 19.75 19.75 19.99 60300.0 19.63
2020-11-09 19.78 19.41 19.78 19.75 118400.0 19.4
2020-11-06 20.0 19.35 19.35 19.79 65800.0 19.44
2020-11-05 19.95 19.37 19.7 19.43 118500.0 19.08
2020-11-04 19.73 19.52 19.7 19.52 40500.0 19.17
2020-11-03 19.83 19.6 19.72 19.61 39400.0 19.26
2020-11-02 20.1 19.67 20.1 19.67 46200.0 19.32
2020-10-30 20.12 19.65 19.8 20.03 56700.0 19.55
2020-10-29 20.09 19.69 19.69 19.96 46600.0 19.49
2020-10-28 20.35 19.6 20.22 19.69 103800.0 19.22
2020-10-27 20.6 20.1 20.38 20.42 73700.0 19.93
2020-10-26 20.6 20.16 20.3 20.23 50600.0 19.75
2020-10-23 20.6 20.31 20.41 20.4 43700.0 19.92
2020-10-22 20.47 20.1 20.16 20.35 59400.0 19.87
2020-10-21 20.35 20.09 20.09 20.25 32400.0 19.77
2020-10-20 20.54 20.05 20.54 20.17 39700.0 19.69
2020-10-19 20.6 20.11 20.29 20.54 153700.0 20.05
2020-10-16 20.54 20.2 20.36 20.33 37800.0 19.85
2020-10-15 20.58 20.13 20.25 20.47 38400.0 19.98
2020-10-14 20.49 20.07 20.14 20.26 30300.0 19.78
2020-10-13 20.44 19.95 20.4 20.06 78800.0 19.58
2020-10-12 20.44 20.15 20.15 20.29 62900.0 19.81
2020-10-09 20.47 20.18 20.28 20.18 20000.0 19.7
2020-10-08 20.57 20.21 20.4 20.21 39300.0 19.73
2020-10-07 20.49 20.25 20.3 20.25 22500.0 19.77
2020-10-06 20.65 20.25 20.6 20.39 98700.0 19.91
2020-10-05 20.77 20.3 20.77 20.6 23800.0 20.11
2020-10-02 20.7 20.1 20.23 20.6 44400.0 20.11
2020-10-01 20.5 20.03 20.03 20.48 95000.0 19.99
2020-09-30 20.4 20.02 20.14 20.15 76800.0 19.56
2020-09-29 20.28 19.65 19.98 20.21 58600.0 19.61
2020-09-28 20.0 19.6 19.68 20.0 46200.0 19.41
2020-09-25 20.0 19.51 20.0 19.6 71900.0 19.02
2020-09-24 20.31 19.91 19.98 20.0 54000.0 19.41
2020-09-23 20.71 19.84 20.71 19.98 118100.0 19.39
2020-09-22 20.79 20.15 20.79 20.24 42900.0 19.64
2020-09-21 21.0 20.31 21.0 20.31 80200.0 19.71
2020-09-18 20.6 20.41 20.52 20.53 39200.0 19.92
2020-09-17 20.75 20.3 20.51 20.64 56600.0 20.03
2020-09-16 20.65 20.08 20.1 20.4 53100.0 19.8
2020-09-15 20.62 20.06 20.14 20.15 67400.0 19.56
2020-09-14 20.4 20.14 20.32 20.26 66100.0 19.66
2020-09-11 20.25 20.07 20.19 20.18 32600.0 19.58
2020-09-10 20.33 19.59 20.24 20.0 82400.0 19.41
2020-09-09 20.45 20.1 20.14 20.2 56100.0 19.6
2020-09-08 20.31 20.05 20.31 20.07 40500.0 19.48
2020-09-04 20.5 20.01 20.34 20.31 90200.0 19.71
2020-09-03 20.96 20.34 20.96 20.34 68700.0 19.74
2020-09-02 21.09 20.61 21.0 20.96 89100.0 20.34
2020-09-01 21.13 20.01 21.13 21.0 98900.0 20.38
2020-08-31 21.12 20.73 20.73 21.06 52200.0 20.32
2020-08-28 20.9 20.6 20.8 20.9 58700.0 20.17
2020-08-27 20.8 20.55 20.55 20.73 59200.0 20.0
2020-08-26 20.87 20.46 20.87 20.69 66600.0 19.97
2020-08-25 20.9 20.72 20.76 20.8 49800.0 20.07
2020-08-24 20.99 20.76 20.9 20.83 52700.0 20.1
2020-08-21 21.0 20.6 20.74 20.91 79000.0 20.17
2020-08-20 20.83 20.46 20.75 20.73 103800.0 20.0
2020-08-19 21.0 20.69 21.0 20.75 70100.0 20.02
2020-08-18 20.99 20.67 20.75 20.95 61500.0 20.22
2020-08-17 21.35 20.63 20.74 20.87 121500.0 20.14
2020-08-14 21.0 20.66 20.82 20.71 97900.0 19.99
2020-08-13 21.0 20.48 20.63 21.0 99800.0 20.26
2020-08-12 20.95 20.18 20.95 20.39 140000.0 19.68
2020-08-11 20.95 20.57 20.62 20.91 130600.0 20.18
2020-08-10 20.95 20.5 20.81 20.65 99100.0 19.93
2020-08-07 21.0 20.63 21.0 20.63 91900.0 19.91
2020-08-06 21.31 20.7 21.31 20.94 101800.0 20.21
2020-08-05 21.1 20.47 20.6 21.05 105900.0 20.31
2020-08-04 20.79 20.47 20.6 20.58 91500.0 19.86
2020-08-03 20.6 20.11 20.37 20.48 81500.0 19.76
2020-07-31 20.34 20.0 20.0 20.31 99600.0 19.6
2020-07-30 20.46 20.01 20.46 20.04 114200.0 19.34
2020-07-29 20.1 20.0 20.06 20.07 126300.0 19.36
2020-07-28 20.61 20.06 20.6 20.07 160100.0 19.37
2020-07-27 21.1 20.6 21.0 20.6 271300.0 19.88
2020-07-24 21.8 21.2 21.2 21.72 69700.0 20.96
2020-07-23 21.25 20.96 21.25 21.17 115600.0 20.42
2020-07-22 21.2 20.79 21.06 20.97 122100.0 20.24
2020-07-21 21.2 20.73 20.81 20.95 143600.0 20.22
2020-07-20 21.2 20.75 21.12 20.91 63200.0 20.18
2020-07-17 21.3 20.98 21.22 21.06 101700.0 20.32
2020-07-16 21.25 21.02 21.1 21.22 88200.0 20.48
2020-07-15 21.24 20.6 20.7 21.16 147500.0 20.42
2020-07-14 20.75 20.45 20.64 20.63 153300.0 19.91
2020-07-13 20.8 20.66 20.75 20.66 95200.0 19.94
2020-07-10 20.76 20.57 20.7 20.64 76800.0 19.92
2020-07-09 20.95 20.58 20.95 20.65 98500.0 19.93
2020-07-08 20.94 20.63 20.7 20.9 131600.0 20.17
2020-07-07 20.75 20.55 20.63 20.73 124400.0 20.0
2020-07-06 20.65 20.49 20.57 20.62 130400.0 19.9
2020-07-02 20.58 20.39 20.45 20.49 106300.0 19.77
2020-07-01 20.5 20.15 20.25 20.43 214600.0 19.71
2020-06-30 20.29 20.16 20.25 20.22 103200.0 19.51
2020-06-29 20.28 20.01 20.05 20.18 426800.0 19.47
2020-06-26 20.09 20.0 20.0 20.0 1927800.0 19.3