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:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	12.90	12.97	12.86	12.91	42,630	12.91
6/05/2025	12.89	12.94	12.85	12.89	32,622	12.89
6/04/2025	12.79	12.88	12.79	12.88	47,415	12.88
6/03/2025	12.84	12.85	12.76	12.78	56,662	12.78
6/02/2025	12.93	12.95	12.82	12.84	50,683	12.84
5/30/2025	12.98	12.98	12.91	12.94	60,819	12.94
5/29/2025	13.04	13.04	12.91	12.94	124,923	12.94
5/28/2025	13.17	13.20	13.05	13.08	76,474	13.08
5/27/2025	13.16	13.21	13.15	13.17	48,000	13.17
5/23/2025	12.95	13.19	12.95	13.14	62,257	13.14
5/22/2025	13.19	13.29	13.06	13.15	105,214	13.15
5/21/2025	13.36	13.39	13.23	13.28	59,382	13.28
5/20/2025	13.40	13.43	13.36	13.41	29,235	13.41
5/19/2025	13.35	13.38	13.33	13.35	59,343	13.35
5/16/2025	13.43	13.43	13.26	13.35	69,062	13.35
5/15/2025	13.35	13.50	13.32	13.44	114,571	13.44
5/14/2025	13.28	13.37	13.28	13.36	99,479	13.36
5/13/2025	13.08	13.20	13.08	13.17	189,885	13.17
5/12/2025	13.25	13.27	13.01	13.22	112,515	13.22
5/09/2025	13.17	13.23	13.15	13.19	67,159	13.19
5/08/2025	13.19	13.23	13.10	13.17	59,500	13.17
5/07/2025	13.19	13.22	13.14	13.18	45,609	13.18
5/06/2025	13.22	13.29	13.03	13.14	60,063	13.14
5/05/2025	13.23	13.30	13.22	13.29	96,451	13.29
5/02/2025	13.18	13.30	13.15	13.26	56,551	13.26
5/01/2025	13.29	13.29	13.18	13.27	42,091	13.16
4/30/2025	13.21	13.28	13.15	13.23	79,716	13.12
4/29/2025	13.10	13.22	13.02	13.18	51,812	13.07
4/28/2025	13.06	13.13	13.06	13.10	28,488	12.99
4/25/2025	13.00	13.05	12.97	13.04	26,013	12.93
4/24/2025	13.00	13.00	12.94	12.98	33,285	12.87
4/23/2025	12.97	13.00	12.94	13.00	35,168	12.89
4/22/2025	12.78	12.95	12.75	12.85	63,162	12.74
4/21/2025	12.84	12.94	12.59	12.70	56,694	12.60
4/17/2025	13.03	13.03	12.77	12.91	76,875	12.80
4/16/2025	13.05	13.07	12.97	12.97	83,462	12.86
4/15/2025	13.12	13.23	13.12	13.18	42,235	12.96
4/14/2025	13.08	13.24	13.08	13.12	112,622	12.90
4/11/2025	13.23	13.25	13.01	13.06	34,394	12.85
4/10/2025	13.15	13.25	12.90	13.12	123,102	12.90
4/09/2025	12.94	13.37	12.57	13.09	79,417	12.88
4/08/2025	12.80	13.35	12.80	13.05	45,680	12.84
4/07/2025	12.83	13.10	12.21	12.75	102,864	12.54
4/04/2025	13.24	13.40	12.88	12.88	116,982	12.67
4/03/2025	13.48	13.48	13.29	13.34	36,298	13.12
4/02/2025	13.53	13.54	13.36	13.52	42,210	13.30
4/01/2025	13.51	13.55	13.45	13.53	27,791	13.31
3/31/2025	13.47	13.56	13.39	13.48	47,880	13.26
3/28/2025	13.55	13.56	13.47	13.51	44,172	13.29
3/27/2025	13.49	13.64	13.31	13.55	20,873	13.33
3/26/2025	13.56	13.57	13.43	13.48	36,298	13.26
3/25/2025	13.53	13.60	13.53	13.57	52,720	13.35
3/24/2025	13.33	13.53	13.32	13.45	58,355	13.23
3/21/2025	13.37	13.45	13.36	13.40	10,442	13.18
3/20/2025	13.36	13.45	13.32	13.36	49,905	13.14
3/19/2025	13.34	13.44	13.31	13.37	10,903	13.15
3/18/2025	13.30	13.43	13.25	13.30	33,583	13.08
3/17/2025	13.27	13.45	13.27	13.30	36,063	13.08
3/14/2025	13.26	13.31	13.19	13.29	22,870	13.07
3/13/2025	13.27	13.27	13.23	13.23	40,498	13.01
3/12/2025	13.31	13.37	13.23	13.26	93,271	13.04
3/11/2025	13.45	13.45	13.22	13.22	57,806	13.01
3/10/2025	13.46	13.47	13.31	13.42	39,378	13.20
3/07/2025	13.43	13.46	13.31	13.43	18,735	13.21