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:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	13.18	13.24	13.14	13.18	19,138	13.18
11/28/2025	13.11	13.27	13.07	13.22	22,935	13.22
11/26/2025	13.12	13.27	13.03	13.10	48,078	13.10
11/25/2025	12.99	13.16	12.96	13.10	50,905	13.10
11/24/2025	12.87	13.04	12.87	12.98	14,309	12.98
11/21/2025	12.90	13.03	12.84	12.86	54,772	12.86
11/20/2025	13.01	13.10	12.81	12.84	82,097	12.84
11/19/2025	13.00	13.00	12.92	12.94	21,735	12.94
11/18/2025	13.05	13.15	12.84	12.99	69,802	12.99
11/17/2025	13.06	13.06	12.94	13.02	55,337	13.02
11/14/2025	13.05	13.10	13.01	13.01	101,431	13.01
11/13/2025	13.25	13.28	13.11	13.11	54,763	12.99
11/12/2025	13.25	13.26	13.14	13.20	66,531	13.08
11/11/2025	13.23	13.28	13.20	13.26	32,047	13.14
11/10/2025	13.18	13.26	13.18	13.22	25,924	13.10
11/07/2025	13.15	13.25	13.12	13.12	37,704	13.01
11/06/2025	13.12	13.20	13.12	13.17	25,160	13.05
11/05/2025	13.18	13.18	13.05	13.10	126,805	12.99
11/04/2025	13.18	13.26	13.15	13.26	65,175	13.14
11/03/2025	13.14	13.20	13.09	13.15	51,037	13.03
10/31/2025	13.10	13.17	13.07	13.14	46,900	13.02
10/30/2025	13.12	13.12	13.00	13.03	55,134	12.92
10/29/2025	13.14	13.14	13.02	13.09	50,292	12.98
10/28/2025	13.06	13.11	13.04	13.07	11,663	12.96
10/27/2025	13.20	13.20	13.09	13.12	29,747	13.00
10/24/2025	13.10	13.16	13.04	13.14	51,995	13.02
10/23/2025	13.10	13.14	12.98	13.07	46,177	12.96
10/22/2025	13.03	13.14	13.03	13.09	47,468	12.98
10/21/2025	13.02	13.05	12.96	13.02	30,670	12.91
10/20/2025	12.91	13.07	12.90	13.00	126,826	12.89
10/17/2025	12.92	13.01	12.88	12.90	27,354	12.79
10/16/2025	13.22	13.23	13.05	13.09	60,186	12.86
10/15/2025	13.12	13.19	13.09	13.12	41,292	12.89
10/14/2025	13.10	13.15	13.06	13.10	56,400	12.87
10/13/2025	13.15	13.16	13.08	13.09	92,721	12.86
10/10/2025	13.25	13.26	13.11	13.15	42,983	12.92
10/09/2025	13.23	13.25	13.05	13.17	44,573	12.94
10/08/2025	13.24	13.28	13.17	13.19	37,606	12.96
10/07/2025	13.14	13.29	13.14	13.23	26,190	13.00
10/06/2025	13.12	13.26	13.12	13.14	34,411	12.91
10/03/2025	13.17	13.18	13.10	13.12	18,952	12.89
10/02/2025	13.19	13.26	13.09	13.09	23,683	12.86
10/01/2025	13.11	13.17	13.00	13.15	32,267	12.92
9/30/2025	13.08	13.11	13.05	13.11	40,210	12.88
9/29/2025	13.05	13.07	12.98	13.03	90,215	12.80
9/26/2025	13.04	13.11	12.99	13.02	20,533	12.79
9/25/2025	13.07	13.10	13.02	13.07	38,528	12.84
9/24/2025	13.10	13.11	13.07	13.11	139,237	12.88
9/23/2025	13.21	13.27	12.99	13.07	173,386	12.84
9/22/2025	13.13	13.23	13.13	13.22	68,645	12.99
9/19/2025	13.23	13.31	13.12	13.13	43,464	12.90
9/18/2025	13.24	13.31	13.10	13.22	65,274	12.99
9/17/2025	13.30	13.40	13.18	13.21	43,163	12.98
9/16/2025	13.33	13.41	13.25	13.30	22,637	13.07
9/15/2025	13.46	13.55	13.38	13.40	83,111	13.05
9/12/2025	13.36	13.48	13.36	13.46	66,290	13.11
9/11/2025	13.38	13.40	13.32	13.32	23,022	12.97
9/10/2025	13.34	13.39	13.31	13.37	37,522	13.02
9/09/2025	13.29	13.34	13.24	13.34	27,525	12.99
9/08/2025	13.27	13.37	13.20	13.29	43,838	12.95
9/05/2025	13.24	13.29	13.20	13.27	48,678	12.93
9/04/2025	13.23	13.23	13.16	13.21	49,597	12.87
9/03/2025	13.25	13.30	13.13	13.23	63,062	12.89
9/02/2025	13.34	13.34	13.22	13.25	31,071	12.91