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

Last Price13.20

Change-0.01 (-0.08%)

NYSE · Last Trade: Jan 3rd, 1:52 AM EST

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

Date Range:

2025-10-03 - 2026-01-03

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	13.28	13.28	13.11	13.20	25,013	13.20
12/31/2025	13.19	13.29	13.15	13.21	89,177	13.21
12/30/2025	13.10	13.20	13.01	13.15	72,520	13.15
12/29/2025	13.11	13.11	13.01	13.06	59,505	13.06
12/26/2025	13.11	13.16	13.08	13.11	114,743	13.11
12/24/2025	13.14	13.22	13.09	13.15	109,052	13.15
12/23/2025	13.20	13.21	13.09	13.16	26,029	13.16
12/22/2025	12.99	13.24	12.96	13.23	58,461	13.23
12/19/2025	13.04	13.15	12.91	12.93	60,978	12.93
12/18/2025	13.01	13.05	13.00	13.05	43,106	13.05
12/17/2025	13.00	13.10	12.99	13.01	66,893	13.01
12/16/2025	13.08	13.17	13.05	13.11	71,095	12.99
12/15/2025	13.04	13.16	13.01	13.12	30,613	13.00
12/12/2025	13.12	13.16	12.99	13.00	71,905	12.89
12/11/2025	13.21	13.27	13.06	13.12	27,145	13.00
12/10/2025	13.20	13.24	13.15	13.17	40,064	13.05
12/09/2025	13.09	13.27	13.09	13.17	42,753	13.05
12/08/2025	13.03	13.18	13.03	13.09	338,310	12.98
12/05/2025	13.23	13.23	13.06	13.08	411,351	12.97
12/04/2025	13.23	13.24	13.13	13.23	65,063	13.11
12/03/2025	13.20	13.25	13.15	13.22	125,007	13.10
12/02/2025	13.23	13.23	13.14	13.20	19,977	13.08
12/01/2025	13.18	13.24	13.14	13.18	19,138	13.06
11/28/2025	13.11	13.27	13.07	13.22	22,935	13.10
11/26/2025	13.12	13.27	13.03	13.10	48,078	12.99
11/25/2025	12.99	13.16	12.96	13.10	50,905	12.99
11/24/2025	12.87	13.04	12.87	12.98	14,309	12.87
11/21/2025	12.90	13.03	12.84	12.86	54,772	12.75
11/20/2025	13.01	13.10	12.81	12.84	82,097	12.73
11/19/2025	13.00	13.00	12.92	12.94	21,735	12.83
11/18/2025	13.05	13.15	12.84	12.99	69,802	12.88
11/17/2025	13.06	13.06	12.94	13.02	55,337	12.91
11/14/2025	13.05	13.10	13.01	13.01	101,431	12.90
11/13/2025	13.25	13.28	13.11	13.11	54,763	12.88
11/12/2025	13.25	13.26	13.14	13.20	66,531	12.97
11/11/2025	13.23	13.28	13.20	13.26	32,047	13.03
11/10/2025	13.18	13.26	13.18	13.22	25,924	12.99
11/07/2025	13.15	13.25	13.12	13.12	37,704	12.89
11/06/2025	13.12	13.20	13.12	13.17	25,160	12.94
11/05/2025	13.18	13.18	13.05	13.10	126,805	12.87
11/04/2025	13.18	13.26	13.15	13.26	65,175	13.03
11/03/2025	13.14	13.20	13.09	13.15	51,037	12.92
10/31/2025	13.10	13.17	13.07	13.14	46,900	12.91
10/30/2025	13.12	13.12	13.00	13.03	55,134	12.80
10/29/2025	13.14	13.14	13.02	13.09	50,292	12.86
10/28/2025	13.06	13.11	13.04	13.07	11,663	12.84
10/27/2025	13.20	13.20	13.09	13.12	29,747	12.89
10/24/2025	13.10	13.16	13.04	13.14	51,995	12.91
10/23/2025	13.10	13.14	12.98	13.07	46,177	12.84
10/22/2025	13.03	13.14	13.03	13.09	47,468	12.86
10/21/2025	13.02	13.05	12.96	13.02	30,670	12.79
10/20/2025	12.91	13.07	12.90	13.00	126,826	12.77
10/17/2025	12.92	13.01	12.88	12.90	27,354	12.67
10/16/2025	13.22	13.23	13.05	13.09	60,186	12.75
10/15/2025	13.12	13.19	13.09	13.12	41,292	12.78
10/14/2025	13.10	13.15	13.06	13.10	56,400	12.76
10/13/2025	13.15	13.16	13.08	13.09	92,721	12.75
10/10/2025	13.25	13.26	13.11	13.15	42,983	12.81
10/09/2025	13.23	13.25	13.05	13.17	44,573	12.83
10/08/2025	13.24	13.28	13.17	13.19	37,606	12.85
10/07/2025	13.14	13.29	13.14	13.23	26,190	12.89
10/06/2025	13.12	13.26	13.12	13.14	34,411	12.80
10/03/2025	13.17	13.18	13.10	13.12	18,952	12.78