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

Last Price13.25

Change+0.10 (0.76%)

NYSE · Last Trade: Feb 1st, 5:53 AM EST

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

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	13.21
1/14/2026	13.28	13.34	13.28	13.31	34,083	13.20
1/13/2026	13.27	13.33	13.26	13.28	56,663	13.17
1/12/2026	13.22	13.30	13.20	13.22	34,307	13.11
1/09/2026	13.19	13.30	13.16	13.18	28,683	13.07
1/08/2026	13.19	13.24	13.19	13.20	49,211	13.09
1/07/2026	13.25	13.30	13.22	13.24	67,669	13.13
1/06/2026	13.22	13.28	13.15	13.23	36,221	13.12
1/05/2026	13.29	13.29	13.19	13.24	63,018	13.13
1/02/2026	13.28	13.28	13.11	13.20	25,013	13.09
12/31/2025	13.19	13.29	13.15	13.21	89,177	13.10
12/30/2025	13.10	13.20	13.01	13.15	72,520	13.04
12/29/2025	13.11	13.11	13.01	13.06	59,505	12.95
12/26/2025	13.11	13.16	13.08	13.11	114,743	13.00
12/24/2025	13.14	13.22	13.09	13.15	109,052	13.04
12/23/2025	13.20	13.21	13.09	13.16	26,029	13.05
12/22/2025	12.99	13.24	12.96	13.23	58,461	13.12
12/19/2025	13.04	13.15	12.91	12.93	60,978	12.82
12/18/2025	13.01	13.05	13.00	13.05	43,106	12.93
12/17/2025	13.00	13.10	12.99	13.01	66,893	12.90
12/16/2025	13.08	13.17	13.05	13.11	71,095	12.88
12/15/2025	13.04	13.16	13.01	13.12	30,613	12.89
12/12/2025	13.12	13.16	12.99	13.00	71,905	12.78
12/11/2025	13.21	13.27	13.06	13.12	27,145	12.89
12/10/2025	13.20	13.24	13.15	13.17	40,064	12.94
12/09/2025	13.09	13.27	13.09	13.17	42,753	12.94
12/08/2025	13.03	13.18	13.03	13.09	338,310	12.86
12/05/2025	13.23	13.23	13.06	13.08	411,351	12.85
12/04/2025	13.23	13.24	13.13	13.23	65,063	13.00
12/03/2025	13.20	13.25	13.15	13.22	125,007	12.99
12/02/2025	13.23	13.23	13.14	13.20	19,977	12.97
12/01/2025	13.18	13.24	13.14	13.18	19,138	12.95
11/28/2025	13.11	13.27	13.07	13.22	22,935	12.99
11/26/2025	13.12	13.27	13.03	13.10	48,078	12.87
11/25/2025	12.99	13.16	12.96	13.10	50,905	12.87
11/24/2025	12.87	13.04	12.87	12.98	14,309	12.76
11/21/2025	12.90	13.03	12.84	12.86	54,772	12.64
11/20/2025	13.01	13.10	12.81	12.84	82,097	12.62
11/19/2025	13.00	13.00	12.92	12.94	21,735	12.72
11/18/2025	13.05	13.15	12.84	12.99	69,802	12.76
11/17/2025	13.06	13.06	12.94	13.02	55,337	12.79
11/14/2025	13.05	13.10	13.01	13.01	101,431	12.78
11/13/2025	13.25	13.28	13.11	13.11	54,763	12.77
11/12/2025	13.25	13.26	13.14	13.20	66,531	12.86
11/11/2025	13.23	13.28	13.20	13.26	32,047	12.92
11/10/2025	13.18	13.26	13.18	13.22	25,924	12.88
11/07/2025	13.15	13.25	13.12	13.12	37,704	12.78
11/06/2025	13.12	13.20	13.12	13.17	25,160	12.83
11/05/2025	13.18	13.18	13.05	13.10	126,805	12.76
11/04/2025	13.18	13.26	13.15	13.26	65,175	12.92
11/03/2025	13.14	13.20	13.09	13.15	51,037	12.81