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:

2025-05-04 - 2025-08-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	13.09	13.10	12.96	13.00	49,597	13.00
7/31/2025	13.08	13.08	13.00	13.05	91,516	13.05
7/30/2025	12.93	13.03	12.90	12.99	37,962	12.99
7/29/2025	12.93	12.99	12.91	12.93	128,349	12.93
7/28/2025	12.95	12.95	12.86	12.89	99,164	12.89
7/25/2025	12.99	12.99	12.95	12.95	17,205	12.95
7/24/2025	13.02	13.02	12.97	13.00	32,889	13.00
7/23/2025	12.99	13.00	12.99	12.99	57,921	12.99
7/22/2025	12.94	13.00	12.94	12.97	61,397	12.97
7/21/2025	12.96	12.99	12.91	12.96	30,174	12.96
7/18/2025	13.00	13.00	12.87	12.95	69,232	12.95
7/17/2025	12.96	13.02	12.95	12.98	45,793	12.98
7/16/2025	13.05	13.10	13.03	13.09	48,513	12.98
7/15/2025	13.02	13.06	13.00	13.02	19,991	12.91
7/14/2025	12.98	13.02	12.95	13.00	25,810	12.89
7/11/2025	12.90	13.00	12.81	12.98	32,317	12.87
7/10/2025	12.99	13.07	12.83	12.85	55,366	12.74
7/09/2025	13.04	13.14	12.90	12.99	64,197	12.88
7/08/2025	13.07	13.09	12.97	13.04	46,720	12.93
7/07/2025	13.12	13.12	12.95	13.07	31,205	12.96
7/03/2025	13.10	13.15	13.09	13.12	21,905	13.01
7/02/2025	13.05	13.09	13.04	13.08	21,596	12.97
7/01/2025	12.98	13.05	12.92	13.04	74,361	12.93
6/30/2025	13.02	13.04	12.91	12.98	28,976	12.87
6/27/2025	12.83	13.01	12.82	13.00	73,462	12.89
6/26/2025	12.85	12.85	12.71	12.81	105,297	12.70
6/25/2025	12.87	12.90	12.80	12.85	36,181	12.74
6/24/2025	12.83	12.90	12.77	12.82	47,256	12.71
6/23/2025	12.78	12.85	12.65	12.82	68,601	12.71
6/20/2025	12.75	12.78	12.69	12.73	51,612	12.62
6/18/2025	12.74	12.84	12.56	12.70	247,791	12.59
6/17/2025	12.75	12.82	12.70	12.77	51,906	12.66
6/16/2025	12.73	12.80	12.73	12.76	41,769	12.65
6/13/2025	12.89	12.92	12.80	12.83	40,450	12.62
6/12/2025	12.91	12.93	12.86	12.89	30,859	12.67
6/11/2025	12.94	12.98	12.85	12.90	43,214	12.68
6/10/2025	12.96	12.99	12.83	12.89	98,689	12.67
6/09/2025	12.96	13.00	12.90	12.92	34,577	12.70
6/06/2025	12.90	12.97	12.86	12.91	42,630	12.69
6/05/2025	12.89	12.94	12.85	12.89	32,622	12.67
6/04/2025	12.79	12.88	12.79	12.88	47,415	12.66
6/03/2025	12.84	12.85	12.76	12.78	56,662	12.57
6/02/2025	12.93	12.95	12.82	12.84	50,683	12.62
5/30/2025	12.98	12.98	12.91	12.94	60,819	12.72
5/29/2025	13.04	13.04	12.91	12.94	124,923	12.72
5/28/2025	13.17	13.20	13.05	13.08	76,474	12.86
5/27/2025	13.16	13.21	13.15	13.17	48,000	12.95
5/23/2025	12.95	13.19	12.95	13.14	62,257	12.92
5/22/2025	13.19	13.29	13.06	13.15	105,214	12.93
5/21/2025	13.36	13.39	13.23	13.28	59,382	13.06
5/20/2025	13.40	13.43	13.36	13.41	29,235	13.19
5/19/2025	13.35	13.38	13.33	13.35	59,343	13.13
5/16/2025	13.43	13.43	13.26	13.35	69,062	13.13
5/15/2025	13.35	13.50	13.32	13.44	114,571	13.21
5/14/2025	13.28	13.37	13.28	13.36	99,479	13.14
5/13/2025	13.08	13.20	13.08	13.17	189,885	12.95
5/12/2025	13.25	13.27	13.01	13.22	112,515	13.00
5/09/2025	13.17	13.23	13.15	13.19	67,159	12.97
5/08/2025	13.19	13.23	13.10	13.17	59,500	12.95
5/07/2025	13.19	13.22	13.14	13.18	45,609	12.95
5/06/2025	13.22	13.29	13.03	13.14	60,063	12.92
5/05/2025	13.23	13.30	13.22	13.29	96,451	13.07