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

12.90
+0.11 (0.86%)
NYSE · Last Trade: May 1st, 2:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202612.8612.9512.7412.9019,68712.90
4/29/202612.7712.9312.7712.7925,11312.79
4/28/202612.7912.8312.7512.7718,29212.77
4/27/202612.8312.8812.7412.8436,07012.84
4/24/202612.7612.8512.7612.7911,16212.79
4/23/202612.8112.9412.7612.7816,11312.78
4/22/202612.7812.8612.7812.8228,44112.82
4/21/202612.8412.8412.7512.7719,36712.77
4/20/202612.9112.9112.8112.8327,64712.83
4/17/202612.8312.9312.7912.9337,94612.93
4/16/202612.7712.8212.7712.8127,93212.81
4/15/202612.9012.9312.8512.8739,93012.76
4/14/202612.8212.9812.8212.8926,58312.77
4/13/202612.7612.8612.7612.8329,72712.72
4/10/202612.7012.9512.7012.8253,31912.71
4/09/202612.7512.7512.6812.7431,57312.63
4/08/202612.6512.8112.6512.7296,73912.61
4/07/202612.6012.6812.6012.6151,11512.50
4/06/202612.6512.7712.6112.6442,37712.53
4/02/202612.6412.7112.6112.6534,80012.54
4/01/202612.7112.7912.7012.7429,14512.63
3/31/202612.5612.7712.4812.7536,31612.64
3/30/202612.4112.5512.4012.4962,59512.38
3/27/202612.5812.6312.3812.3955,46712.28
3/26/202612.6512.6812.5212.6115,76012.50
3/25/202612.6012.6512.5212.6118,30912.50
3/24/202612.5012.6212.4912.5341,96612.42
3/23/202612.5212.5912.4512.5657,59212.45
3/20/202612.5512.5612.3812.49157,43712.38
3/19/202612.6712.6712.5012.5028,28912.39
3/18/202612.6212.7012.6212.6526,30512.54
3/17/202612.5912.8112.5812.6835,13612.57
3/16/202612.8512.9212.7212.7940,80112.56
3/13/202612.7712.8212.7112.7426,56612.51
3/12/202612.8312.8812.7012.7264,98312.49
3/11/202612.8112.8512.8012.8043,01812.57
3/10/202612.8812.9412.7612.8531,69112.62
3/09/202612.8612.9912.8212.8563,37212.62
3/06/202612.9013.0012.8312.86305,95412.63
3/05/202613.0613.0712.9612.97215,27912.74
3/04/202613.1313.1413.0113.0346,12512.80
3/03/202613.1213.1212.9613.0956,57912.86
3/02/202613.1313.1513.0913.1260,81212.89
2/27/202613.2013.2213.1513.1732,93512.94
2/26/202613.1813.2513.1813.1984,18412.95
2/25/202613.2413.2513.1713.21268,69812.97
2/24/202613.1713.2413.1413.1926,18212.95
2/23/202613.2413.2713.1513.1952,38312.95
2/20/202613.1713.1913.1013.1766,46412.94
2/19/202613.2513.2513.1513.1731,74912.94
2/18/202613.2613.2713.1913.2526,93413.01
2/17/202613.2513.2513.2113.2349,46312.99
2/13/202613.2513.3013.2213.2536,52813.01
2/12/202613.3613.3613.3013.3431,31312.99
2/11/202613.3213.3613.2713.3444,44412.99
2/10/202613.3213.3613.2413.2955,76612.94
2/09/202613.4513.4513.2713.3266,62912.97
2/06/202613.2813.3913.2813.3122,98812.96
2/05/202613.2513.3213.2013.2846,37012.93
2/04/202613.3013.3113.2513.2733,91112.92
2/03/202613.2813.3213.2313.3076,65012.95
2/02/202613.2513.3013.2013.2739,60512.92