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:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	13.24	13.29	13.20	13.27	48,678	13.27
9/04/2025	13.23	13.23	13.16	13.21	49,597	13.21
9/03/2025	13.25	13.30	13.13	13.23	63,062	13.23
9/02/2025	13.34	13.34	13.22	13.25	31,071	13.25
8/29/2025	13.29	13.35	13.19	13.33	37,112	13.33
8/28/2025	13.23	13.28	13.17	13.23	27,728	13.23
8/27/2025	13.28	13.31	13.21	13.26	29,881	13.26
8/26/2025	13.28	13.28	13.21	13.26	35,724	13.26
8/25/2025	13.22	13.29	13.21	13.24	13,793	13.24
8/22/2025	13.12	13.25	13.10	13.22	23,032	13.22
8/21/2025	13.13	13.18	13.06	13.12	22,605	13.12
8/20/2025	13.17	13.17	13.13	13.13	22,463	13.13
8/19/2025	13.18	13.22	13.13	13.15	12,644	13.15
8/18/2025	13.18	13.22	13.13	13.17	117,841	13.17
8/15/2025	13.18	13.24	13.12	13.19	282,020	13.19
8/14/2025	13.25	13.25	13.15	13.19	30,567	13.07
8/13/2025	13.28	13.28	13.16	13.22	65,287	13.10
8/12/2025	13.17	13.19	13.11	13.19	65,377	13.07
8/11/2025	13.16	13.21	13.09	13.12	52,310	13.01
8/08/2025	13.12	13.18	13.06	13.16	23,574	13.05
8/07/2025	13.11	13.16	13.08	13.14	37,184	13.03
8/06/2025	13.07	13.15	13.03	13.15	96,356	13.04
8/05/2025	13.10	13.10	13.02	13.06	35,310	12.95
8/04/2025	13.05	13.08	13.02	13.06	26,222	12.95
8/01/2025	13.09	13.10	12.96	13.00	49,597	12.89
7/31/2025	13.08	13.08	13.00	13.05	91,516	12.94
7/30/2025	12.93	13.03	12.90	12.99	37,962	12.88
7/29/2025	12.93	12.99	12.91	12.93	128,349	12.82
7/28/2025	12.95	12.95	12.86	12.89	99,164	12.78
7/25/2025	12.99	12.99	12.95	12.95	17,205	12.84
7/24/2025	13.02	13.02	12.97	13.00	32,889	12.89
7/23/2025	12.99	13.00	12.99	12.99	57,921	12.88
7/22/2025	12.94	13.00	12.94	12.97	61,397	12.86
7/21/2025	12.96	12.99	12.91	12.96	30,174	12.85
7/18/2025	13.00	13.00	12.87	12.95	69,232	12.84
7/17/2025	12.96	13.02	12.95	12.98	45,793	12.87
7/16/2025	13.05	13.10	13.03	13.09	48,513	12.87
7/15/2025	13.02	13.06	13.00	13.02	19,991	12.80
7/14/2025	12.98	13.02	12.95	13.00	25,810	12.78
7/11/2025	12.90	13.00	12.81	12.98	32,317	12.76
7/10/2025	12.99	13.07	12.83	12.85	55,366	12.63
7/09/2025	13.04	13.14	12.90	12.99	64,197	12.77
7/08/2025	13.07	13.09	12.97	13.04	46,720	12.82
7/07/2025	13.12	13.12	12.95	13.07	31,205	12.85
7/03/2025	13.10	13.15	13.09	13.12	21,905	12.90
7/02/2025	13.05	13.09	13.04	13.08	21,596	12.86
7/01/2025	12.98	13.05	12.92	13.04	74,361	12.82
6/30/2025	13.02	13.04	12.91	12.98	28,976	12.76
6/27/2025	12.83	13.01	12.82	13.00	73,462	12.78
6/26/2025	12.85	12.85	12.71	12.81	105,297	12.59
6/25/2025	12.87	12.90	12.80	12.85	36,181	12.63
6/24/2025	12.83	12.90	12.77	12.82	47,256	12.60
6/23/2025	12.78	12.85	12.65	12.82	68,601	12.60
6/20/2025	12.75	12.78	12.69	12.73	51,612	12.51
6/18/2025	12.74	12.84	12.56	12.70	247,791	12.48
6/17/2025	12.75	12.82	12.70	12.77	51,906	12.55
6/16/2025	12.73	12.80	12.73	12.76	41,769	12.54
6/13/2025	12.89	12.92	12.80	12.83	40,450	12.51
6/12/2025	12.91	12.93	12.86	12.89	30,859	12.56
6/11/2025	12.94	12.98	12.85	12.90	43,214	12.57
6/10/2025	12.96	12.99	12.83	12.89	98,689	12.56
6/09/2025	12.96	13.00	12.90	12.92	34,577	12.59