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:

2025-08-04 - 2025-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2025	13.14	13.20	13.09	13.15	51,037	13.15
10/31/2025	13.10	13.17	13.07	13.14	46,900	13.14
10/30/2025	13.12	13.12	13.00	13.03	55,134	13.03
10/29/2025	13.14	13.14	13.02	13.09	50,292	13.09
10/28/2025	13.06	13.11	13.04	13.07	11,663	13.07
10/27/2025	13.20	13.20	13.09	13.12	29,747	13.12
10/24/2025	13.10	13.16	13.04	13.14	51,995	13.14
10/23/2025	13.10	13.14	12.98	13.07	46,177	13.07
10/22/2025	13.03	13.14	13.03	13.09	47,468	13.09
10/21/2025	13.02	13.05	12.96	13.02	30,670	13.02
10/20/2025	12.91	13.07	12.90	13.00	126,826	13.00
10/17/2025	12.92	13.01	12.88	12.90	27,354	12.90
10/16/2025	13.22	13.23	13.05	13.09	60,186	12.97
10/15/2025	13.12	13.19	13.09	13.12	41,292	13.00
10/14/2025	13.10	13.15	13.06	13.10	56,400	12.98
10/13/2025	13.15	13.16	13.08	13.09	92,721	12.97
10/10/2025	13.25	13.26	13.11	13.15	42,983	13.03
10/09/2025	13.23	13.25	13.05	13.17	44,573	13.05
10/08/2025	13.24	13.28	13.17	13.19	37,606	13.07
10/07/2025	13.14	13.29	13.14	13.23	26,190	13.12
10/06/2025	13.12	13.26	13.12	13.14	34,411	13.02
10/03/2025	13.17	13.18	13.10	13.12	18,952	13.00
10/02/2025	13.19	13.26	13.09	13.09	23,683	12.97
10/01/2025	13.11	13.17	13.00	13.15	32,267	13.03
9/30/2025	13.08	13.11	13.05	13.11	40,210	12.99
9/29/2025	13.05	13.07	12.98	13.03	90,215	12.92
9/26/2025	13.04	13.11	12.99	13.02	20,533	12.91
9/25/2025	13.07	13.10	13.02	13.07	38,528	12.96
9/24/2025	13.10	13.11	13.07	13.11	139,237	12.99
9/23/2025	13.21	13.27	12.99	13.07	173,386	12.96
9/22/2025	13.13	13.23	13.13	13.22	68,645	13.10
9/19/2025	13.23	13.31	13.12	13.13	43,464	13.01
9/18/2025	13.24	13.31	13.10	13.22	65,274	13.10
9/17/2025	13.30	13.40	13.18	13.21	43,163	13.09
9/16/2025	13.33	13.41	13.25	13.30	22,637	13.18
9/15/2025	13.46	13.55	13.38	13.40	83,111	13.17
9/12/2025	13.36	13.48	13.36	13.46	66,290	13.23
9/11/2025	13.38	13.40	13.32	13.32	23,022	13.09
9/10/2025	13.34	13.39	13.31	13.37	37,522	13.14
9/09/2025	13.29	13.34	13.24	13.34	27,525	13.11
9/08/2025	13.27	13.37	13.20	13.29	43,838	13.06
9/05/2025	13.24	13.29	13.20	13.27	48,678	13.04
9/04/2025	13.23	13.23	13.16	13.21	49,597	12.98
9/03/2025	13.25	13.30	13.13	13.23	63,062	13.00
9/02/2025	13.34	13.34	13.22	13.25	31,071	13.02
8/29/2025	13.29	13.35	13.19	13.33	37,112	13.10
8/28/2025	13.23	13.28	13.17	13.23	27,728	13.00
8/27/2025	13.28	13.31	13.21	13.26	29,881	13.03
8/26/2025	13.28	13.28	13.21	13.26	35,724	13.03
8/25/2025	13.22	13.29	13.21	13.24	13,793	13.02
8/22/2025	13.12	13.25	13.10	13.22	23,032	12.99
8/21/2025	13.13	13.18	13.06	13.12	22,605	12.89
8/20/2025	13.17	13.17	13.13	13.13	22,463	12.90
8/19/2025	13.18	13.22	13.13	13.15	12,644	12.92
8/18/2025	13.18	13.22	13.13	13.17	117,841	12.94
8/15/2025	13.18	13.24	13.12	13.19	282,020	12.96
8/14/2025	13.25	13.25	13.15	13.19	30,567	12.85
8/13/2025	13.28	13.28	13.16	13.22	65,287	12.88
8/12/2025	13.17	13.19	13.11	13.19	65,377	12.85
8/11/2025	13.16	13.21	13.09	13.12	52,310	12.78
8/08/2025	13.12	13.18	13.06	13.16	23,574	12.82
8/07/2025	13.11	13.16	13.08	13.14	37,184	12.80
8/06/2025	13.07	13.15	13.03	13.15	96,356	12.81
8/05/2025	13.10	13.10	13.02	13.06	35,310	12.72
8/04/2025	13.05	13.08	13.02	13.06	26,222	12.72