Quantcast

Angel Oak Financial Strategies Income Term Trust Common Shares of Beneficial Interest Historical Stock Prices

FINS 
$20.56
*  
0.19
0.93%
Get FINS Alerts
*Delayed - data as of Jun. 25, 2019  -  Find a broker to begin trading FINS now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-MAR-2019 TO 25-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.47 20.75 20.362 20.56 30,134
06/25/2019 20.47 20.75 20.362 20.56 30,134
06/24/2019 20.51 20.51 20.37 20.37 11,564
06/21/2019 20.37 20.51 20.37 20.45 16,189
06/20/2019 20.2801 20.38 20.2801 20.34 12,752
06/19/2019 20.4708 20.4708 20.2505 20.38 10,045
06/18/2019 20.11 20.8 20.05 20.41 43,690
06/17/2019 20.05 20.09 20.05 20.08 12,628
06/14/2019 20 20.08 20 20.05 40,714
06/13/2019 20.01 20.0198 20 20.01 20,223
06/12/2019 20.13 20.13 20 20.01 30,337
06/11/2019 20.05 20.13 20.04 20.06 13,821
06/10/2019 20.03 20.1 20.0101 20.0999 37,234
06/07/2019 20.01 20.07 20.01 20.07 12,846
06/06/2019 20.05 20.05 20.0036 20.02 15,301
06/05/2019 20.04 20.1 20.01 20.01 134,338
06/04/2019 20.01 20.1 20.01 20.1 11,628
06/03/2019 20 20.09 20 20 34,495
05/31/2019 19.95 20 19.85 20 148,937
05/30/2019 20 20.06 19.94 19.97 183,256
05/29/2019 19.95 20 19.9 20 969,384
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio