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

Last Price11.88

Change-0.05 (-0.42%)

NYSE · Last Trade: Nov 1st, 2:35 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	11.92	11.97	11.74	11.88	82,477	11.88
10/29/2026	11.85	11.93	11.75	11.93	49,257	11.93
10/28/2026	11.87	11.90	11.75	11.80	51,790	11.80
10/27/2026	11.80	11.94	11.78	11.85	37,444	11.85
10/26/2026	11.72	11.82	11.70	11.78	71,615	11.78
10/23/2026	11.69	11.91	11.67	11.69	34,790	11.69
10/22/2026	11.71	11.73	11.66	11.69	46,135	11.69
10/21/2026	11.79	11.95	11.61	11.69	67,277	11.69
10/20/2026	11.82	11.89	11.68	11.74	75,952	11.74
10/19/2026	11.91	12.08	11.76	11.76	67,694	11.76
10/16/2026	11.96	12.10	11.90	11.93	36,753	11.93
10/15/2026	11.91	12.21	11.90	12.12	28,418	12.01
10/14/2026	11.92	11.96	11.87	11.88	73,486	11.77
10/13/2026	11.94	12.05	11.92	12.01	38,687	11.90
10/12/2026	11.96	12.06	11.90	11.92	43,040	11.81
10/09/2026	11.86	12.00	11.86	11.96	21,701	11.85
10/08/2026	11.87	11.92	11.87	11.89	23,240	11.78
10/07/2026	11.90	11.93	11.88	11.88	47,408	11.77
10/06/2026	11.94	12.00	11.86	11.96	49,950	11.85
10/05/2026	11.91	11.98	11.91	11.94	22,948	11.83
10/02/2026	11.96	12.10	11.95	11.96	25,697	11.85
10/01/2026	11.92	11.95	11.82	11.91	33,282	11.80
9/30/2026	11.90	12.13	11.90	11.93	50,790	11.82
9/29/2026	11.86	11.93	11.85	11.86	58,822	11.75
9/28/2026	11.87	11.98	11.85	11.86	124,694	11.75
9/25/2026	11.85	11.95	11.85	11.92	80,703	11.81
9/24/2026	11.92	11.96	11.85	11.86	140,026	11.75
9/23/2026	12.21	12.21	11.97	11.99	65,836	11.88
9/22/2026	12.15	12.22	12.15	12.21	22,343	12.09
9/21/2026	12.23	12.25	12.15	12.15	36,288	12.03
9/18/2026	12.30	12.33	12.20	12.23	37,592	12.11
9/17/2026	12.30	12.40	12.18	12.25	33,938	12.13
9/16/2026	12.29	12.35	12.20	12.30	19,438	12.18
9/15/2026	12.58	12.58	12.26	12.36	41,894	12.13
9/14/2026	12.45	12.54	12.41	12.42	37,575	12.19
9/11/2026	12.55	12.55	12.40	12.49	41,216	12.26
9/10/2026	12.50	12.55	12.38	12.46	19,448	12.23
9/09/2026	12.55	12.65	12.46	12.55	55,249	12.32
9/08/2026	12.64	12.70	12.53	12.57	36,256	12.33
9/04/2026	12.62	12.72	12.54	12.60	138,301	12.36
9/03/2026	12.65	12.74	12.59	12.60	9,406	12.36
9/02/2026	12.73	12.74	12.60	12.67	80,041	12.43
9/01/2026	12.74	12.75	12.62	12.75	48,856	12.51
8/31/2026	12.70	12.75	12.57	12.74	39,674	12.50
8/28/2026	12.63	12.70	12.62	12.70	20,236	12.46
8/27/2026	12.68	12.68	12.61	12.66	35,504	12.42
8/26/2026	12.64	12.66	12.61	12.62	21,996	12.38
8/25/2026	12.64	12.68	12.57	12.68	30,656	12.44
8/24/2026	12.58	12.59	12.51	12.57	36,901	12.33
8/21/2026	12.54	12.68	12.51	12.56	34,817	12.33
8/20/2026	12.59	12.60	12.50	12.55	45,786	12.32
8/19/2026	12.55	12.67	12.51	12.61	45,742	12.37
8/18/2026	12.50	12.61	12.50	12.58	37,451	12.34
8/17/2026	12.54	12.67	12.54	12.60	58,349	12.36
8/14/2026	12.70	12.70	12.64	12.67	45,512	12.32
8/13/2026	12.65	12.69	12.64	12.68	27,394	12.33
8/12/2026	12.64	12.70	12.64	12.65	23,091	12.30
8/11/2026	12.51	12.69	12.51	12.67	26,835	12.32
8/10/2026	12.60	12.66	12.56	12.63	26,621	12.28
8/07/2026	12.52	12.60	12.50	12.59	28,404	12.24
8/06/2026	12.55	12.57	12.47	12.52	66,972	12.17
8/05/2026	12.59	12.59	12.46	12.50	56,500	12.15
8/04/2026	12.66	12.66	12.51	12.55	57,747	12.20
8/03/2026	12.55	12.63	12.55	12.59	25,624	12.24