Angel Oak Financial Strategies Income Term Trust (FINS) Historical Stock Data
12.52 ↑0.07 (0.56%)
As of May 17, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, FINS is down -0.01% a day on average. There have been 20 days where Angel Oak Financial Strategies Income Term Trust closed green and 10 days where FINS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 12.49 | 12.52 | ↑$0.03 (0.24%) | 12.40 | 12.52 | 39.32K |
| 2024-05-16 | 12.37 | 12.45 | ↑$0.08 (0.65%) | 12.37 | 12.49 | 34.82K |
| 2024-05-15 | 12.47 | 12.49 | ↑$0.02 (0.16%) | 12.42 | 12.60 | 116.30K |
| 2024-05-14 | 12.59 | 12.47 | ↓$0.12 (-0.95%) | 12.43 | 12.59 | 67.22K |
| 2024-05-13 | 12.56 | 12.51 | ↓$0.05 (-0.40%) | 12.47 | 12.56 | 19.70K |
| 2024-05-10 | 12.51 | 12.55 | ↑$0.04 (0.32%) | 12.51 | 12.56 | 12.45K |
| 2024-05-09 | 12.59 | 12.56 | ↓$0.03 (-0.24%) | 12.54 | 12.59 | 100.29K |
| 2024-05-08 | 12.55 | 12.55 | ↑$0.00 (0.00%) | 12.55 | 12.63 | 22.49K |
| 2024-05-07 | 12.65 | 12.64 | ↓$0.02 (-0.12%) | 12.61 | 12.65 | 13.25K |
| 2024-05-06 | 12.60 | 12.62 | ↑$0.02 (0.16%) | 12.57 | 12.65 | 28.03K |
| 2024-05-03 | 12.52 | 12.55 | ↑$0.03 (0.24%) | 12.45 | 12.60 | 60.02K |
| 2024-05-02 | 12.46 | 12.50 | ↑$0.04 (0.32%) | 12.44 | 12.60 | 35.48K |
| 2024-05-01 | 12.40 | 12.45 | ↑$0.05 (0.40%) | 12.40 | 12.50 | 31.31K |
| 2024-04-30 | 12.60 | 12.44 | ↓$0.16 (-1.27%) | 12.40 | 12.60 | 30.28K |
| 2024-04-29 | 12.43 | 12.49 | ↑$0.06 (0.52%) | 12.43 | 12.50 | 33.81K |
| 2024-04-26 | 12.36 | 12.45 | ↑$0.09 (0.73%) | 12.32 | 12.50 | 25.94K |
| 2024-04-25 | 12.33 | 12.34 | ↑$0.01 (0.08%) | 12.26 | 12.35 | 5.78K |
| 2024-04-24 | 12.33 | 12.29 | ↓$0.04 (-0.32%) | 12.29 | 12.39 | 18.09K |
| 2024-04-23 | 12.43 | 12.35 | ↓$0.08 (-0.65%) | 12.29 | 12.49 | 32.01K |
| 2024-04-22 | 12.49 | 12.36 | ↓$0.13 (-1.04%) | 12.36 | 12.49 | 19.17K |
| 2024-04-19 | 12.36 | 12.39 | ↑$0.03 (0.24%) | 12.33 | 12.39 | 24.78K |
| 2024-04-18 | 12.32 | 12.33 | ↑$0.01 (0.08%) | 12.32 | 12.40 | 34.01K |
| 2024-04-17 | 12.30 | 12.32 | ↑$0.02 (0.16%) | 12.22 | 12.30 | 62.75K |
| 2024-04-16 | 12.25 | 12.31 | ↑$0.06 (0.52%) | 12.22 | 12.33 | 22.13K |
| 2024-04-12 | 12.44 | 12.37 | ↓$0.07 (-0.56%) | 12.34 | 12.44 | 20.30K |
| 2024-04-11 | 12.45 | 12.44 | ↓$0.01 (-0.08%) | 12.40 | 12.45 | 6.59K |
| 2024-04-10 | 12.37 | 12.40 | ↑$0.03 (0.24%) | 12.37 | 12.46 | 14.65K |
| 2024-04-09 | 12.43 | 12.44 | ↑$0.01 (0.08%) | 12.38 | 12.44 | 14.26K |
| 2024-04-08 | 12.39 | 12.41 | ↑$0.02 (0.16%) | 12.37 | 12.47 | 19.86K |
| 2024-04-05 | 12.42 | 12.42 | ↑$0.00 (0.00%) | 12.39 | 12.47 | 30.24K |
Create an account or log in to view more rows.
$FINS i like the stock
$FINS volume = money
$FINS When in doubt...
$FINS bear trap dude
$FINS hi hi
$FINS Felling good about next week!!
$FINS I gave in! Bought more 100 shares
$FINS we had no volume for days before the last big rip
$FINS what happened?
$FINS whelp. you win this round. goodluck