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

Last Price12.75

Change+0.00 (0.00%)

NYSE · Last Trade: Apr 1st, 7:26 AM EDT

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

Date Range:

2026-01-01 - 2026-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2026	12.56	12.77	12.48	12.75	36,316	12.75
3/30/2026	12.41	12.55	12.40	12.49	62,595	12.49
3/27/2026	12.58	12.63	12.38	12.39	55,467	12.39
3/26/2026	12.65	12.68	12.52	12.61	15,760	12.61
3/25/2026	12.60	12.65	12.52	12.61	18,309	12.61
3/24/2026	12.50	12.62	12.49	12.53	41,966	12.53
3/23/2026	12.52	12.59	12.45	12.56	57,592	12.56
3/20/2026	12.55	12.56	12.38	12.49	157,437	12.49
3/19/2026	12.67	12.67	12.50	12.50	28,289	12.50
3/18/2026	12.62	12.70	12.62	12.65	26,305	12.65
3/17/2026	12.59	12.81	12.58	12.68	35,136	12.68
3/16/2026	12.85	12.92	12.72	12.79	40,801	12.79
3/13/2026	12.77	12.82	12.71	12.74	26,566	12.74
3/12/2026	12.83	12.88	12.70	12.72	64,983	12.72
3/11/2026	12.81	12.85	12.80	12.80	43,018	12.80
3/10/2026	12.88	12.94	12.76	12.85	31,691	12.85
3/09/2026	12.86	12.99	12.82	12.85	63,372	12.85
3/06/2026	12.90	13.00	12.83	12.86	305,954	12.86
3/05/2026	13.06	13.07	12.96	12.97	215,279	12.97
3/04/2026	13.13	13.14	13.01	13.03	46,125	13.03
3/03/2026	13.12	13.12	12.96	13.09	56,579	13.09
3/02/2026	13.13	13.15	13.09	13.12	60,812	13.12
2/27/2026	13.20	13.22	13.15	13.17	32,935	13.17
2/26/2026	13.18	13.25	13.18	13.19	84,184	13.19
2/25/2026	13.24	13.25	13.17	13.21	268,698	13.21
2/24/2026	13.17	13.24	13.14	13.19	26,182	13.19
2/23/2026	13.24	13.27	13.15	13.19	52,383	13.19
2/20/2026	13.17	13.19	13.10	13.17	66,464	13.17
2/19/2026	13.25	13.25	13.15	13.17	31,749	13.17
2/18/2026	13.26	13.27	13.19	13.25	26,934	13.25
2/17/2026	13.25	13.25	13.21	13.23	49,463	13.23
2/13/2026	13.25	13.30	13.22	13.25	36,528	13.25
2/12/2026	13.36	13.36	13.30	13.34	31,313	13.34
2/11/2026	13.32	13.36	13.27	13.34	44,444	13.34
2/10/2026	13.32	13.36	13.24	13.29	55,766	13.29
2/09/2026	13.45	13.45	13.27	13.32	66,629	13.32
2/06/2026	13.28	13.39	13.28	13.31	22,988	13.31
2/05/2026	13.25	13.32	13.20	13.28	46,370	13.28
2/04/2026	13.30	13.31	13.25	13.27	33,911	13.27
2/03/2026	13.28	13.32	13.23	13.30	76,650	13.30
2/02/2026	13.25	13.30	13.20	13.27	39,605	13.27
1/30/2026	13.20	13.28	13.14	13.25	92,933	13.25
1/29/2026	13.13	13.42	13.05	13.15	110,963	13.15
1/28/2026	13.15	13.20	13.11	13.12	35,201	13.12
1/27/2026	13.17	13.31	13.10	13.16	39,730	13.16
1/26/2026	13.22	13.30	13.15	13.17	42,219	13.17
1/23/2026	13.20	13.26	13.13	13.18	51,578	13.18
1/22/2026	13.25	13.28	13.13	13.16	78,652	13.16
1/21/2026	13.15	13.34	13.15	13.24	101,684	13.24
1/20/2026	13.16	13.23	13.14	13.16	32,876	13.16
1/16/2026	13.22	13.34	13.16	13.19	80,757	13.19
1/15/2026	13.33	13.34	13.26	13.32	59,199	13.32
1/14/2026	13.28	13.34	13.28	13.31	34,083	13.31
1/13/2026	13.27	13.33	13.26	13.28	56,663	13.28
1/12/2026	13.22	13.30	13.20	13.22	34,307	13.22
1/09/2026	13.19	13.30	13.16	13.18	28,683	13.18
1/08/2026	13.19	13.24	13.19	13.20	49,211	13.20
1/07/2026	13.25	13.30	13.22	13.24	67,669	13.24
1/06/2026	13.22	13.28	13.15	13.23	36,221	13.23
1/05/2026	13.29	13.29	13.19	13.24	63,018	13.24
1/02/2026	13.28	13.28	13.11	13.20	25,013	13.20