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:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	13.10	13.15	13.09	13.12	21,905	13.12
7/02/2025	13.05	13.09	13.04	13.08	21,596	13.08
7/01/2025	12.98	13.05	12.92	13.04	74,361	13.04
6/30/2025	13.02	13.04	12.91	12.98	28,976	12.98
6/27/2025	12.83	13.01	12.82	13.00	73,462	13.00
6/26/2025	12.85	12.85	12.71	12.81	105,297	12.81
6/25/2025	12.87	12.90	12.80	12.85	36,181	12.85
6/24/2025	12.83	12.90	12.77	12.82	47,256	12.82
6/23/2025	12.78	12.85	12.65	12.82	68,601	12.82
6/20/2025	12.75	12.78	12.69	12.73	51,612	12.73
6/18/2025	12.74	12.84	12.56	12.70	247,791	12.70
6/17/2025	12.75	12.82	12.70	12.77	51,906	12.77
6/16/2025	12.73	12.80	12.73	12.76	41,769	12.76
6/13/2025	12.89	12.92	12.80	12.83	40,450	12.72
6/12/2025	12.91	12.93	12.86	12.89	30,859	12.78
6/11/2025	12.94	12.98	12.85	12.90	43,214	12.79
6/10/2025	12.96	12.99	12.83	12.89	98,689	12.78
6/09/2025	12.96	13.00	12.90	12.92	34,577	12.81
6/06/2025	12.90	12.97	12.86	12.91	42,630	12.80
6/05/2025	12.89	12.94	12.85	12.89	32,622	12.78
6/04/2025	12.79	12.88	12.79	12.88	47,415	12.77
6/03/2025	12.84	12.85	12.76	12.78	56,662	12.67
6/02/2025	12.93	12.95	12.82	12.84	50,683	12.73
5/30/2025	12.98	12.98	12.91	12.94	60,819	12.83
5/29/2025	13.04	13.04	12.91	12.94	124,923	12.83
5/28/2025	13.17	13.20	13.05	13.08	76,474	12.97
5/27/2025	13.16	13.21	13.15	13.17	48,000	13.06
5/23/2025	12.95	13.19	12.95	13.14	62,257	13.03
5/22/2025	13.19	13.29	13.06	13.15	105,214	13.04
5/21/2025	13.36	13.39	13.23	13.28	59,382	13.17
5/20/2025	13.40	13.43	13.36	13.41	29,235	13.30
5/19/2025	13.35	13.38	13.33	13.35	59,343	13.24
5/16/2025	13.43	13.43	13.26	13.35	69,062	13.24
5/15/2025	13.35	13.50	13.32	13.44	114,571	13.33
5/14/2025	13.28	13.37	13.28	13.36	99,479	13.25
5/13/2025	13.08	13.20	13.08	13.17	189,885	13.06
5/12/2025	13.25	13.27	13.01	13.22	112,515	13.11
5/09/2025	13.17	13.23	13.15	13.19	67,159	13.08
5/08/2025	13.19	13.23	13.10	13.17	59,500	13.06
5/07/2025	13.19	13.22	13.14	13.18	45,609	13.06
5/06/2025	13.22	13.29	13.03	13.14	60,063	13.03
5/05/2025	13.23	13.30	13.22	13.29	96,451	13.18
5/02/2025	13.18	13.30	13.15	13.26	56,551	13.15
5/01/2025	13.29	13.29	13.18	13.27	42,091	13.05
4/30/2025	13.21	13.28	13.15	13.23	79,716	13.01
4/29/2025	13.10	13.22	13.02	13.18	51,812	12.96
4/28/2025	13.06	13.13	13.06	13.10	28,488	12.88
4/25/2025	13.00	13.05	12.97	13.04	26,013	12.82
4/24/2025	13.00	13.00	12.94	12.98	33,285	12.76
4/23/2025	12.97	13.00	12.94	13.00	35,168	12.78
4/22/2025	12.78	12.95	12.75	12.85	63,162	12.64
4/21/2025	12.84	12.94	12.59	12.70	56,694	12.49
4/17/2025	13.03	13.03	12.77	12.91	76,875	12.70
4/16/2025	13.05	13.07	12.97	12.97	83,462	12.75
4/15/2025	13.12	13.23	13.12	13.18	42,235	12.85
4/14/2025	13.08	13.24	13.08	13.12	112,622	12.79
4/11/2025	13.23	13.25	13.01	13.06	34,394	12.74
4/10/2025	13.15	13.25	12.90	13.12	123,102	12.79
4/09/2025	12.94	13.37	12.57	13.09	79,417	12.77
4/08/2025	12.80	13.35	12.80	13.05	45,680	12.73
4/07/2025	12.83	13.10	12.21	12.75	102,864	12.43