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:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	13.11	13.17	13.00	13.15	32,267	13.15
9/30/2025	13.08	13.11	13.05	13.11	40,210	13.11
9/29/2025	13.05	13.07	12.98	13.03	90,215	13.03
9/26/2025	13.04	13.11	12.99	13.02	20,533	13.02
9/25/2025	13.07	13.10	13.02	13.07	38,528	13.07
9/24/2025	13.10	13.11	13.07	13.11	139,237	13.11
9/23/2025	13.21	13.27	12.99	13.07	173,386	13.07
9/22/2025	13.13	13.23	13.13	13.22	68,645	13.22
9/19/2025	13.23	13.31	13.12	13.13	43,464	13.13
9/18/2025	13.24	13.31	13.10	13.22	65,274	13.22
9/17/2025	13.30	13.40	13.18	13.21	43,163	13.21
9/16/2025	13.33	13.41	13.25	13.30	22,637	13.30
9/15/2025	13.46	13.55	13.38	13.40	83,111	13.29
9/12/2025	13.36	13.48	13.36	13.46	66,290	13.34
9/11/2025	13.38	13.40	13.32	13.32	23,022	13.21
9/10/2025	13.34	13.39	13.31	13.37	37,522	13.26
9/09/2025	13.29	13.34	13.24	13.34	27,525	13.23
9/08/2025	13.27	13.37	13.20	13.29	43,838	13.18
9/05/2025	13.24	13.29	13.20	13.27	48,678	13.16
9/04/2025	13.23	13.23	13.16	13.21	49,597	13.10
9/03/2025	13.25	13.30	13.13	13.23	63,062	13.12
9/02/2025	13.34	13.34	13.22	13.25	31,071	13.14
8/29/2025	13.29	13.35	13.19	13.33	37,112	13.22
8/28/2025	13.23	13.28	13.17	13.23	27,728	13.12
8/27/2025	13.28	13.31	13.21	13.26	29,881	13.15
8/26/2025	13.28	13.28	13.21	13.26	35,724	13.15
8/25/2025	13.22	13.29	13.21	13.24	13,793	13.13
8/22/2025	13.12	13.25	13.10	13.22	23,032	13.11
8/21/2025	13.13	13.18	13.06	13.12	22,605	13.00
8/20/2025	13.17	13.17	13.13	13.13	22,463	13.02
8/19/2025	13.18	13.22	13.13	13.15	12,644	13.04
8/18/2025	13.18	13.22	13.13	13.17	117,841	13.06
8/15/2025	13.18	13.24	13.12	13.19	282,020	13.08
8/14/2025	13.25	13.25	13.15	13.19	30,567	12.96
8/13/2025	13.28	13.28	13.16	13.22	65,287	12.99
8/12/2025	13.17	13.19	13.11	13.19	65,377	12.96
8/11/2025	13.16	13.21	13.09	13.12	52,310	12.89
8/08/2025	13.12	13.18	13.06	13.16	23,574	12.93
8/07/2025	13.11	13.16	13.08	13.14	37,184	12.91
8/06/2025	13.07	13.15	13.03	13.15	96,356	12.92
8/05/2025	13.10	13.10	13.02	13.06	35,310	12.84
8/04/2025	13.05	13.08	13.02	13.06	26,222	12.84
8/01/2025	13.09	13.10	12.96	13.00	49,597	12.78
7/31/2025	13.08	13.08	13.00	13.05	91,516	12.83
7/30/2025	12.93	13.03	12.90	12.99	37,962	12.77
7/29/2025	12.93	12.99	12.91	12.93	128,349	12.71
7/28/2025	12.95	12.95	12.86	12.89	99,164	12.67
7/25/2025	12.99	12.99	12.95	12.95	17,205	12.73
7/24/2025	13.02	13.02	12.97	13.00	32,889	12.78
7/23/2025	12.99	13.00	12.99	12.99	57,921	12.77
7/22/2025	12.94	13.00	12.94	12.97	61,397	12.75
7/21/2025	12.96	12.99	12.91	12.96	30,174	12.74
7/18/2025	13.00	13.00	12.87	12.95	69,232	12.73
7/17/2025	12.96	13.02	12.95	12.98	45,793	12.76
7/16/2025	13.05	13.10	13.03	13.09	48,513	12.76
7/15/2025	13.02	13.06	13.00	13.02	19,991	12.69
7/14/2025	12.98	13.02	12.95	13.00	25,810	12.67
7/11/2025	12.90	13.00	12.81	12.98	32,317	12.65
7/10/2025	12.99	13.07	12.83	12.85	55,366	12.52
7/09/2025	13.04	13.14	12.90	12.99	64,197	12.66
7/08/2025	13.07	13.09	12.97	13.04	46,720	12.71
7/07/2025	13.12	13.12	12.95	13.07	31,205	12.74
7/03/2025	13.10	13.15	13.09	13.12	21,905	12.79
7/02/2025	13.05	13.09	13.04	13.08	21,596	12.75