Angel Oak Financial Strategies Income Term Trust Common Shares of Beneficial (FINS)

Historical Prices For Angel Oak Financial Strategies Income Term Trust Common Shares of Beneficial (FINS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	13.53	13.54	13.36	13.52	42,210	13.52
4/01/2025	13.51	13.55	13.45	13.53	27,791	13.53
3/31/2025	13.47	13.56	13.39	13.48	47,880	13.48
3/28/2025	13.55	13.56	13.47	13.51	44,172	13.51
3/27/2025	13.49	13.64	13.31	13.55	20,873	13.55
3/26/2025	13.56	13.57	13.43	13.48	36,298	13.48
3/25/2025	13.53	13.60	13.53	13.57	52,720	13.57
3/24/2025	13.33	13.53	13.32	13.45	58,355	13.45
3/21/2025	13.37	13.45	13.36	13.40	10,442	13.40
3/20/2025	13.36	13.45	13.32	13.36	49,905	13.36
3/19/2025	13.34	13.44	13.31	13.37	10,903	13.37
3/18/2025	13.30	13.43	13.25	13.30	33,583	13.30
3/17/2025	13.27	13.45	13.27	13.30	36,063	13.30
3/14/2025	13.26	13.31	13.19	13.29	22,870	13.29
3/13/2025	13.27	13.27	13.23	13.23	40,498	13.23
3/12/2025	13.31	13.37	13.23	13.26	93,271	13.26
3/11/2025	13.45	13.45	13.22	13.22	57,806	13.22
3/10/2025	13.46	13.47	13.31	13.42	39,378	13.42
3/07/2025	13.43	13.46	13.31	13.43	18,735	13.43
3/06/2025	13.43	13.48	13.41	13.43	32,345	13.43
3/05/2025	13.27	13.47	13.27	13.45	17,255	13.45
3/04/2025	13.30	13.40	13.27	13.31	55,069	13.31
3/03/2025	13.60	13.62	13.38	13.38	30,971	13.27
2/28/2025	13.41	13.54	13.38	13.46	45,927	13.35
2/27/2025	13.35	13.38	13.27	13.34	48,940	13.23
2/26/2025	13.38	13.38	13.25	13.38	27,630	13.27
2/25/2025	13.35	13.42	13.26	13.36	18,467	13.25
2/24/2025	13.43	13.43	13.23	13.36	32,094	13.25
2/21/2025	13.35	13.43	13.26	13.40	18,903	13.29
2/20/2025	13.37	13.43	13.25	13.36	19,423	13.25
2/19/2025	13.34	13.43	13.30	13.36	28,826	13.25
2/18/2025	13.32	13.43	13.20	13.31	41,423	13.20
2/14/2025	13.32	13.36	13.26	13.33	46,227	13.22
2/13/2025	13.37	13.55	13.37	13.45	56,121	13.23
2/12/2025	13.49	13.49	13.28	13.40	30,633	13.18
2/11/2025	13.46	13.50	13.24	13.44	43,117	13.22
2/10/2025	13.43	13.55	13.27	13.39	50,119	13.17
2/07/2025	13.39	13.50	13.29	13.40	41,469	13.18
2/06/2025	13.39	13.50	13.26	13.45	25,495	13.23
2/05/2025	13.48	13.50	13.37	13.42	68,047	13.20
2/04/2025	13.37	13.54	13.29	13.50	98,041	13.28
2/03/2025	13.21	13.38	13.21	13.37	36,342	13.15
1/31/2025	13.44	13.44	13.23	13.26	35,453	13.05
1/30/2025	13.33	13.41	13.30	13.37	22,668	13.15
1/29/2025	13.20	13.38	13.19	13.35	61,805	13.13
1/28/2025	13.30	13.35	13.15	13.22	55,675	13.01
1/27/2025	13.19	13.36	13.19	13.25	77,512	13.04
1/24/2025	13.27	13.35	13.18	13.21	46,676	13.00
1/23/2025	13.10	13.28	13.08	13.20	29,381	12.99
1/22/2025	13.12	13.18	13.05	13.14	28,845	12.93
1/21/2025	13.08	13.21	13.04	13.06	46,687	12.85
1/17/2025	13.07	13.18	13.04	13.04	72,607	12.83
1/16/2025	13.24	13.29	13.17	13.18	77,535	12.86
1/15/2025	13.17	13.30	13.11	13.25	82,593	12.93
1/14/2025	12.98	13.20	12.95	13.18	75,786	12.86
1/13/2025	13.02	13.17	12.98	13.10	48,404	12.78
1/10/2025	13.04	13.23	12.96	13.06	139,721	12.74
1/08/2025	12.82	13.01	12.81	13.00	62,394	12.68
1/07/2025	12.91	12.95	12.83	12.85	47,045	12.54
1/06/2025	12.92	12.98	12.84	12.91	71,468	12.60
1/03/2025	12.82	12.94	12.82	12.91	62,856	12.60