NYSE - Delayed Quote • USD
Angel Oak Financial Strategies Income Term Trust (FINS)
At close: June 7 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 7, 2024 | 12.57 | 12.57 | 12.36 | 12.42 | 12.42 | 24,000 |
Jun 6, 2024 | 12.43 | 12.49 | 12.40 | 12.43 | 12.43 | 6,400 |
Jun 5, 2024 | 12.46 | 12.50 | 12.42 | 12.43 | 12.43 | 21,900 |
Jun 4, 2024 | 12.50 | 12.51 | 12.45 | 12.49 | 12.49 | 21,400 |
Jun 3, 2024 | 12.48 | 12.54 | 12.44 | 12.51 | 12.51 | 16,400 |
May 31, 2024 | 12.47 | 12.59 | 12.40 | 12.47 | 12.47 | 22,300 |
May 30, 2024 | 12.39 | 12.54 | 12.36 | 12.42 | 12.42 | 18,100 |
May 29, 2024 | 12.43 | 12.50 | 12.27 | 12.42 | 12.42 | 19,500 |
May 28, 2024 | 12.51 | 12.51 | 12.24 | 12.41 | 12.41 | 35,500 |
May 24, 2024 | 12.37 | 12.44 | 12.33 | 12.40 | 12.40 | 13,100 |
May 23, 2024 | 12.39 | 12.49 | 12.35 | 12.39 | 12.39 | 19,200 |
May 22, 2024 | 12.47 | 12.52 | 12.40 | 12.47 | 12.47 | 99,700 |
May 21, 2024 | 12.50 | 12.55 | 12.45 | 12.46 | 12.46 | 17,700 |
May 20, 2024 | 12.45 | 12.54 | 12.42 | 12.48 | 12.48 | 29,200 |
May 17, 2024 | 12.49 | 12.52 | 12.40 | 12.52 | 12.52 | 39,300 |
May 16, 2024 | 0.11 Dividend | |||||
May 16, 2024 | 12.37 | 12.49 | 12.37 | 12.45 | 12.45 | 34,800 |
May 15, 2024 | 12.47 | 12.60 | 12.42 | 12.49 | 12.38 | 116,300 |
May 14, 2024 | 12.59 | 12.59 | 12.43 | 12.47 | 12.36 | 67,200 |
May 13, 2024 | 12.56 | 12.56 | 12.47 | 12.51 | 12.40 | 19,700 |
May 10, 2024 | 12.51 | 12.56 | 12.51 | 12.55 | 12.44 | 12,400 |
May 9, 2024 | 12.59 | 12.59 | 12.54 | 12.56 | 12.45 | 100,300 |
May 8, 2024 | 12.55 | 12.63 | 12.55 | 12.55 | 12.44 | 22,500 |
May 7, 2024 | 12.65 | 12.65 | 12.60 | 12.64 | 12.52 | 13,300 |
May 6, 2024 | 12.60 | 12.65 | 12.57 | 12.62 | 12.51 | 28,000 |
May 3, 2024 | 12.52 | 12.60 | 12.45 | 12.55 | 12.44 | 60,000 |
May 2, 2024 | 12.46 | 12.60 | 12.44 | 12.50 | 12.39 | 35,500 |
May 1, 2024 | 12.40 | 12.50 | 12.40 | 12.45 | 12.34 | 31,300 |
Apr 30, 2024 | 12.60 | 12.60 | 12.40 | 12.44 | 12.33 | 30,300 |
Apr 29, 2024 | 12.43 | 12.50 | 12.43 | 12.49 | 12.38 | 33,800 |
Apr 26, 2024 | 12.36 | 12.50 | 12.32 | 12.45 | 12.34 | 25,900 |
Apr 25, 2024 | 12.33 | 12.35 | 12.26 | 12.34 | 12.23 | 5,800 |
Apr 24, 2024 | 12.33 | 12.39 | 12.29 | 12.29 | 12.18 | 18,100 |
Apr 23, 2024 | 12.43 | 12.48 | 12.29 | 12.35 | 12.24 | 32,000 |
Apr 22, 2024 | 12.49 | 12.49 | 12.35 | 12.36 | 12.25 | 19,200 |
Apr 19, 2024 | 12.36 | 12.39 | 12.33 | 12.39 | 12.28 | 24,800 |
Apr 18, 2024 | 12.32 | 12.40 | 12.32 | 12.33 | 12.22 | 34,000 |
Apr 17, 2024 | 12.30 | 12.46 | 12.22 | 12.29 | 12.18 | 62,900 |
Apr 16, 2024 | 12.25 | 12.33 | 12.22 | 12.31 | 12.20 | 22,100 |
Apr 15, 2024 | 0.11 Dividend | |||||
Apr 15, 2024 | 12.29 | 12.35 | 12.25 | 12.30 | 12.19 | 42,200 |
Apr 12, 2024 | 12.44 | 12.44 | 12.34 | 12.37 | 12.15 | 20,300 |
Apr 11, 2024 | 12.45 | 12.45 | 12.40 | 12.44 | 12.22 | 6,600 |
Apr 10, 2024 | 12.37 | 12.46 | 12.37 | 12.40 | 12.18 | 14,600 |
Apr 9, 2024 | 12.43 | 12.44 | 12.38 | 12.44 | 12.22 | 14,300 |
Apr 8, 2024 | 12.39 | 12.47 | 12.37 | 12.41 | 12.19 | 19,900 |
Apr 5, 2024 | 12.42 | 12.47 | 12.39 | 12.42 | 12.20 | 30,200 |
Apr 4, 2024 | 12.48 | 12.48 | 12.43 | 12.44 | 12.22 | 22,900 |
Apr 3, 2024 | 12.40 | 12.50 | 12.39 | 12.50 | 12.28 | 32,100 |
Apr 2, 2024 | 12.46 | 12.50 | 12.42 | 12.44 | 12.22 | 19,000 |
Apr 1, 2024 | 12.44 | 12.55 | 12.42 | 12.50 | 12.28 | 85,900 |
Mar 28, 2024 | 12.50 | 12.50 | 12.43 | 12.49 | 12.27 | 50,500 |
Mar 27, 2024 | 12.46 | 12.46 | 12.34 | 12.44 | 12.22 | 21,900 |
Mar 26, 2024 | 12.46 | 12.46 | 12.30 | 12.45 | 12.23 | 32,900 |
Mar 25, 2024 | 12.48 | 12.48 | 12.38 | 12.42 | 12.20 | 64,400 |
Mar 22, 2024 | 12.40 | 12.45 | 12.36 | 12.45 | 12.23 | 65,500 |
Mar 21, 2024 | 12.30 | 12.41 | 12.30 | 12.37 | 12.15 | 24,600 |
Mar 20, 2024 | 12.28 | 12.33 | 12.24 | 12.29 | 12.08 | 40,400 |
Mar 19, 2024 | 12.40 | 12.40 | 12.25 | 12.30 | 12.09 | 35,600 |
Mar 18, 2024 | 12.36 | 12.40 | 12.36 | 12.38 | 12.16 | 40,300 |
Mar 15, 2024 | 12.36 | 12.39 | 12.34 | 12.38 | 12.16 | 25,100 |
Mar 14, 2024 | 12.33 | 12.35 | 12.33 | 12.35 | 12.13 | 120,600 |
Mar 13, 2024 | 0.11 Dividend | |||||
Mar 13, 2024 | 12.31 | 12.35 | 12.31 | 12.34 | 12.12 | 17,800 |
Mar 12, 2024 | 12.33 | 12.38 | 12.22 | 12.35 | 12.03 | 29,300 |
Mar 11, 2024 | 12.35 | 12.37 | 12.33 | 12.35 | 12.03 | 77,800 |
Mar 8, 2024 | 12.33 | 12.34 | 12.30 | 12.33 | 12.01 | 26,600 |
Mar 7, 2024 | 12.25 | 12.32 | 12.25 | 12.32 | 12.00 | 74,800 |
Mar 6, 2024 | 12.27 | 12.31 | 12.27 | 12.28 | 11.96 | 10,200 |
Mar 5, 2024 | 12.32 | 12.32 | 12.20 | 12.27 | 11.95 | 29,900 |
Mar 4, 2024 | 12.29 | 12.33 | 12.27 | 12.29 | 11.97 | 129,700 |
Mar 1, 2024 | 12.29 | 12.29 | 12.24 | 12.27 | 11.95 | 90,200 |
Feb 29, 2024 | 12.25 | 12.29 | 12.17 | 12.24 | 11.92 | 69,500 |
Feb 28, 2024 | 12.17 | 12.23 | 12.15 | 12.21 | 11.89 | 56,200 |
Feb 27, 2024 | 12.25 | 12.25 | 12.16 | 12.17 | 11.85 | 47,300 |
Feb 26, 2024 | 12.18 | 12.24 | 12.16 | 12.20 | 11.88 | 47,800 |
Feb 23, 2024 | 12.17 | 12.26 | 12.15 | 12.18 | 11.86 | 85,900 |
Feb 22, 2024 | 12.18 | 12.22 | 12.16 | 12.20 | 11.88 | 46,000 |
Feb 21, 2024 | 12.18 | 12.23 | 12.15 | 12.20 | 11.88 | 91,200 |
Feb 20, 2024 | 12.24 | 12.25 | 12.18 | 12.21 | 11.89 | 73,400 |
Feb 16, 2024 | 12.30 | 12.30 | 12.18 | 12.23 | 11.91 | 22,300 |
Feb 15, 2024 | 12.31 | 12.34 | 12.23 | 12.32 | 12.00 | 46,600 |
Feb 14, 2024 | 0.11 Dividend | |||||
Feb 14, 2024 | 12.25 | 12.30 | 12.20 | 12.27 | 11.95 | 59,200 |
Feb 13, 2024 | 12.39 | 12.40 | 12.30 | 12.31 | 11.88 | 45,200 |
Feb 12, 2024 | 12.36 | 12.45 | 12.36 | 12.42 | 11.99 | 91,300 |
Feb 9, 2024 | 12.33 | 12.42 | 12.33 | 12.36 | 11.93 | 151,300 |
Feb 8, 2024 | 12.40 | 12.40 | 12.31 | 12.37 | 11.94 | 96,800 |
Feb 7, 2024 | 12.43 | 12.44 | 12.36 | 12.42 | 11.99 | 139,000 |
Feb 6, 2024 | 12.33 | 12.45 | 12.30 | 12.38 | 11.95 | 242,900 |
Feb 5, 2024 | 12.31 | 12.34 | 12.25 | 12.29 | 11.86 | 122,800 |
Feb 2, 2024 | 12.23 | 12.30 | 12.21 | 12.29 | 11.86 | 70,100 |
Feb 1, 2024 | 12.25 | 12.35 | 12.20 | 12.30 | 11.87 | 129,100 |
Jan 31, 2024 | 12.22 | 12.25 | 12.14 | 12.23 | 11.80 | 80,900 |
Jan 30, 2024 | 12.21 | 12.22 | 12.18 | 12.20 | 11.78 | 55,600 |
Jan 29, 2024 | 12.21 | 12.22 | 12.18 | 12.19 | 11.77 | 47,300 |
Jan 26, 2024 | 12.15 | 12.20 | 12.10 | 12.17 | 11.75 | 42,700 |
Jan 25, 2024 | 12.15 | 12.15 | 12.10 | 12.14 | 11.71 | 59,100 |
Jan 24, 2024 | 12.09 | 12.16 | 12.09 | 12.15 | 11.73 | 42,700 |
Jan 23, 2024 | 12.10 | 12.10 | 12.03 | 12.06 | 11.64 | 32,200 |
Jan 22, 2024 | 12.08 | 12.15 | 12.02 | 12.06 | 11.64 | 159,700 |
Jan 19, 2024 | 12.00 | 12.15 | 11.87 | 11.99 | 11.57 | 132,200 |
Jan 18, 2024 | 12.02 | 12.05 | 11.94 | 11.95 | 11.53 | 65,700 |
Jan 17, 2024 | 11.95 | 12.02 | 11.88 | 12.00 | 11.58 | 121,800 |
Jan 16, 2024 | 0.11 Dividend | |||||
Jan 16, 2024 | 12.00 | 12.09 | 11.98 | 12.01 | 11.59 | 55,000 |
Jan 12, 2024 | 12.09 | 12.15 | 12.06 | 12.12 | 11.59 | 52,200 |
Jan 11, 2024 | 12.12 | 12.15 | 12.04 | 12.09 | 11.56 | 55,100 |
Jan 10, 2024 | 12.05 | 12.15 | 12.05 | 12.14 | 11.61 | 78,800 |
Jan 9, 2024 | 11.99 | 12.13 | 11.98 | 12.10 | 11.57 | 285,800 |
Jan 8, 2024 | 11.97 | 12.04 | 11.94 | 12.00 | 11.48 | 167,600 |
Jan 5, 2024 | 11.90 | 11.93 | 11.87 | 11.93 | 11.41 | 49,900 |
Jan 4, 2024 | 11.80 | 11.90 | 11.80 | 11.87 | 11.35 | 22,900 |
Jan 3, 2024 | 11.90 | 11.94 | 11.81 | 11.85 | 11.34 | 79,200 |
Jan 2, 2024 | 11.90 | 11.96 | 11.83 | 11.90 | 11.38 | 48,200 |
Dec 29, 2023 | 11.93 | 11.93 | 11.88 | 11.91 | 11.39 | 97,800 |
Dec 28, 2023 | 11.95 | 12.03 | 11.91 | 11.95 | 11.43 | 120,200 |
Dec 27, 2023 | 11.88 | 11.99 | 11.88 | 11.97 | 11.45 | 141,300 |
Dec 26, 2023 | 11.80 | 11.92 | 11.80 | 11.89 | 11.37 | 90,300 |
Dec 22, 2023 | 11.86 | 11.89 | 11.74 | 11.81 | 11.30 | 135,900 |
Dec 21, 2023 | 11.83 | 11.93 | 11.82 | 11.82 | 11.31 | 66,900 |
Dec 20, 2023 | 11.76 | 11.92 | 11.76 | 11.82 | 11.31 | 84,200 |
Dec 19, 2023 | 11.86 | 11.95 | 11.78 | 11.83 | 11.32 | 83,000 |
Dec 18, 2023 | 11.89 | 12.02 | 11.71 | 11.85 | 11.34 | 199,100 |
Dec 15, 2023 | 12.01 | 12.10 | 11.82 | 11.90 | 11.38 | 190,600 |
Dec 14, 2023 | 0.11 Dividend | |||||
Dec 14, 2023 | 12.04 | 12.19 | 12.04 | 12.05 | 11.53 | 120,100 |
Dec 13, 2023 | 11.85 | 12.12 | 11.85 | 12.10 | 11.47 | 96,300 |
Dec 12, 2023 | 11.92 | 11.95 | 11.85 | 11.91 | 11.29 | 39,500 |
Dec 11, 2023 | 12.02 | 12.05 | 11.83 | 11.91 | 11.29 | 93,600 |
Dec 8, 2023 | 12.09 | 12.09 | 12.01 | 12.03 | 11.40 | 21,500 |
Dec 7, 2023 | 12.05 | 12.12 | 12.01 | 12.07 | 11.44 | 31,500 |
Dec 6, 2023 | 12.11 | 12.19 | 12.06 | 12.06 | 11.43 | 35,000 |
Dec 5, 2023 | 12.08 | 12.21 | 12.08 | 12.17 | 11.54 | 25,200 |
Dec 4, 2023 | 12.10 | 12.20 | 12.00 | 12.10 | 11.47 | 43,400 |
Dec 1, 2023 | 12.01 | 12.22 | 12.01 | 12.20 | 11.56 | 43,300 |
Nov 30, 2023 | 12.10 | 12.18 | 12.04 | 12.10 | 11.47 | 67,800 |
Nov 29, 2023 | 12.05 | 12.18 | 12.04 | 12.05 | 11.42 | 34,800 |
Nov 28, 2023 | 12.16 | 12.19 | 12.05 | 12.08 | 11.45 | 40,000 |
Nov 27, 2023 | 12.25 | 12.25 | 12.08 | 12.10 | 11.47 | 66,900 |
Nov 24, 2023 | 12.10 | 12.29 | 12.10 | 12.23 | 11.59 | 17,600 |
Nov 22, 2023 | 12.05 | 12.24 | 12.05 | 12.16 | 11.53 | 39,600 |
Nov 21, 2023 | 12.04 | 12.11 | 11.96 | 12.07 | 11.44 | 78,700 |
Nov 20, 2023 | 12.18 | 12.30 | 12.00 | 12.03 | 11.40 | 60,000 |
Nov 17, 2023 | 12.08 | 12.20 | 12.08 | 12.18 | 11.55 | 24,200 |
Nov 16, 2023 | 12.18 | 12.20 | 12.06 | 12.06 | 11.43 | 62,900 |
Nov 15, 2023 | 0.11 Dividend | |||||
Nov 15, 2023 | 12.21 | 12.30 | 12.14 | 12.29 | 11.65 | 14,300 |
Nov 14, 2023 | 12.18 | 12.40 | 12.18 | 12.27 | 11.53 | 33,700 |
Nov 13, 2023 | 12.17 | 12.18 | 12.11 | 12.16 | 11.42 | 30,400 |
Nov 10, 2023 | 12.17 | 12.17 | 12.08 | 12.13 | 11.40 | 34,200 |
Nov 9, 2023 | 12.11 | 12.17 | 12.06 | 12.17 | 11.43 | 51,500 |
Nov 8, 2023 | 12.02 | 12.12 | 12.00 | 12.09 | 11.36 | 6,600 |
Nov 7, 2023 | 12.26 | 12.33 | 12.01 | 12.04 | 11.31 | 53,700 |
Nov 6, 2023 | 12.34 | 12.49 | 12.25 | 12.33 | 11.58 | 44,500 |
Nov 3, 2023 | 12.32 | 12.46 | 12.32 | 12.38 | 11.63 | 53,900 |
Nov 2, 2023 | 11.97 | 12.18 | 11.97 | 12.18 | 11.44 | 39,400 |
Nov 1, 2023 | 11.91 | 12.23 | 11.91 | 11.95 | 11.23 | 26,700 |
Oct 31, 2023 | 11.95 | 11.99 | 11.84 | 11.96 | 11.24 | 107,000 |
Oct 30, 2023 | 11.75 | 11.87 | 11.73 | 11.81 | 11.10 | 34,600 |
Oct 27, 2023 | 11.75 | 11.99 | 11.66 | 11.73 | 11.02 | 62,200 |
Oct 26, 2023 | 11.71 | 11.73 | 11.68 | 11.70 | 10.99 | 62,100 |
Oct 25, 2023 | 11.82 | 11.82 | 11.70 | 11.73 | 11.02 | 29,500 |
Oct 24, 2023 | 11.76 | 11.90 | 11.75 | 11.85 | 11.13 | 27,400 |
Oct 23, 2023 | 11.75 | 11.85 | 11.74 | 11.78 | 11.07 | 17,800 |
Oct 20, 2023 | 11.75 | 11.88 | 11.75 | 11.77 | 11.06 | 30,800 |
Oct 19, 2023 | 11.87 | 11.90 | 11.77 | 11.81 | 11.10 | 16,900 |
Oct 18, 2023 | 11.91 | 11.91 | 11.78 | 11.88 | 11.16 | 482,400 |
Oct 17, 2023 | 12.04 | 12.04 | 11.84 | 11.85 | 11.13 | 14,700 |
Oct 16, 2023 | 0.11 Dividend | |||||
Oct 16, 2023 | 11.96 | 12.05 | 11.85 | 11.98 | 11.26 | 30,000 |
Oct 13, 2023 | 11.94 | 12.16 | 11.92 | 12.01 | 11.18 | 27,000 |
Oct 12, 2023 | 12.06 | 12.11 | 11.95 | 12.00 | 11.17 | 41,500 |
Oct 11, 2023 | 12.28 | 12.30 | 12.03 | 12.15 | 11.31 | 40,200 |
Oct 10, 2023 | 12.29 | 12.32 | 12.16 | 12.23 | 11.39 | 37,700 |
Oct 9, 2023 | 11.92 | 12.30 | 11.92 | 12.29 | 11.44 | 41,300 |
Oct 6, 2023 | 11.90 | 12.00 | 11.74 | 12.00 | 11.17 | 12,500 |
Oct 5, 2023 | 11.99 | 12.09 | 11.92 | 11.94 | 11.12 | 43,900 |
Oct 4, 2023 | 11.90 | 12.03 | 11.90 | 12.03 | 11.20 | 35,400 |
Oct 3, 2023 | 12.08 | 12.08 | 11.83 | 11.90 | 11.08 | 52,100 |
Oct 2, 2023 | 12.00 | 12.13 | 11.96 | 12.03 | 11.20 | 19,400 |
Sep 29, 2023 | 12.18 | 12.18 | 11.97 | 12.04 | 11.21 | 51,000 |
Sep 28, 2023 | 11.90 | 12.09 | 11.90 | 12.01 | 11.18 | 76,300 |
Sep 27, 2023 | 11.89 | 12.00 | 11.84 | 11.93 | 11.11 | 93,600 |
Sep 26, 2023 | 11.90 | 11.95 | 11.75 | 11.84 | 11.02 | 51,500 |
Sep 25, 2023 | 11.84 | 11.94 | 11.84 | 11.90 | 11.08 | 27,900 |
Sep 22, 2023 | 11.78 | 11.91 | 11.78 | 11.86 | 11.04 | 22,200 |
Sep 21, 2023 | 11.83 | 11.86 | 11.76 | 11.81 | 11.00 | 38,600 |
Sep 20, 2023 | 11.88 | 11.90 | 11.81 | 11.84 | 11.02 | 60,600 |
Sep 19, 2023 | 11.91 | 11.97 | 11.78 | 11.88 | 11.06 | 48,100 |
Sep 18, 2023 | 11.92 | 11.95 | 11.86 | 11.93 | 11.11 | 28,200 |
Sep 15, 2023 | 11.86 | 11.94 | 11.85 | 11.92 | 11.10 | 14,200 |
Sep 14, 2023 | 0.11 Dividend | |||||
Sep 14, 2023 | 11.91 | 11.93 | 11.82 | 11.88 | 11.06 | 33,600 |
Sep 13, 2023 | 12.05 | 12.07 | 11.94 | 11.97 | 11.04 | 88,700 |
Sep 12, 2023 | 12.13 | 12.13 | 11.90 | 12.00 | 11.07 | 34,600 |
Sep 11, 2023 | 12.18 | 12.18 | 12.06 | 12.15 | 11.21 | 75,600 |
Sep 8, 2023 | 12.00 | 12.18 | 12.00 | 12.15 | 11.21 | 98,100 |
Sep 7, 2023 | 11.94 | 12.05 | 11.94 | 12.04 | 11.11 | 60,800 |
Sep 6, 2023 | 11.84 | 11.97 | 11.84 | 11.95 | 11.02 | 52,300 |
Sep 5, 2023 | 11.94 | 11.95 | 11.85 | 11.86 | 10.94 | 29,200 |
Sep 1, 2023 | 11.85 | 11.95 | 11.83 | 11.94 | 11.01 | 19,500 |
Aug 31, 2023 | 11.90 | 11.90 | 11.78 | 11.83 | 10.91 | 41,700 |
Aug 30, 2023 | 11.71 | 11.82 | 11.71 | 11.80 | 10.89 | 44,600 |
Aug 29, 2023 | 11.69 | 11.74 | 11.65 | 11.70 | 10.79 | 36,400 |
Aug 28, 2023 | 11.66 | 11.72 | 11.61 | 11.66 | 10.76 | 53,700 |
Aug 25, 2023 | 11.70 | 11.71 | 11.65 | 11.66 | 10.76 | 49,000 |
Aug 24, 2023 | 11.76 | 11.87 | 11.68 | 11.68 | 10.78 | 36,400 |
Aug 23, 2023 | 11.69 | 11.76 | 11.65 | 11.72 | 10.81 | 47,100 |
Aug 22, 2023 | 11.68 | 11.74 | 11.66 | 11.66 | 10.76 | 38,500 |
Aug 21, 2023 | 11.71 | 11.74 | 11.64 | 11.65 | 10.75 | 35,200 |
Aug 18, 2023 | 11.77 | 11.85 | 11.61 | 11.69 | 10.78 | 36,700 |
Aug 17, 2023 | 11.87 | 11.88 | 11.76 | 11.79 | 10.88 | 23,400 |
Aug 16, 2023 | 0.10 Dividend | |||||
Aug 16, 2023 | 11.83 | 11.92 | 11.81 | 11.82 | 10.90 | 35,600 |
Aug 15, 2023 | 11.90 | 11.98 | 11.90 | 11.96 | 10.95 | 17,500 |
Aug 14, 2023 | 11.98 | 12.00 | 11.97 | 12.00 | 10.98 | 37,500 |
Aug 11, 2023 | 11.98 | 11.98 | 11.91 | 11.96 | 10.95 | 56,400 |
Aug 10, 2023 | 11.90 | 11.98 | 11.89 | 11.94 | 10.93 | 36,200 |
Aug 9, 2023 | 11.80 | 11.94 | 11.80 | 11.93 | 10.92 | 31,500 |
Aug 8, 2023 | 11.79 | 11.87 | 11.76 | 11.80 | 10.80 | 46,900 |
Aug 7, 2023 | 11.77 | 11.84 | 11.77 | 11.81 | 10.81 | 32,200 |
Aug 4, 2023 | 11.73 | 11.77 | 11.70 | 11.77 | 10.77 | 68,900 |
Aug 3, 2023 | 11.72 | 11.87 | 11.67 | 11.67 | 10.68 | 64,600 |
Aug 2, 2023 | 11.81 | 11.85 | 11.75 | 11.75 | 10.75 | 52,500 |
Aug 1, 2023 | 11.90 | 11.90 | 11.78 | 11.79 | 10.79 | 54,800 |
Jul 31, 2023 | 11.97 | 11.97 | 11.83 | 11.86 | 10.85 | 49,700 |
Jul 28, 2023 | 11.83 | 11.88 | 11.76 | 11.86 | 10.85 | 82,600 |
Jul 27, 2023 | 11.86 | 11.87 | 11.76 | 11.76 | 10.76 | 94,900 |
Jul 26, 2023 | 11.80 | 11.89 | 11.75 | 11.80 | 10.80 | 83,300 |
Jul 25, 2023 | 11.80 | 11.89 | 11.78 | 11.81 | 10.81 | 77,900 |
Jul 24, 2023 | 11.78 | 12.00 | 11.76 | 11.80 | 10.80 | 83,000 |
Jul 21, 2023 | 11.82 | 11.83 | 11.74 | 11.79 | 10.79 | 58,400 |
Jul 20, 2023 | 11.72 | 11.81 | 11.72 | 11.77 | 10.77 | 89,200 |
Jul 19, 2023 | 11.83 | 11.85 | 11.76 | 11.76 | 10.76 | 97,100 |
Jul 18, 2023 | 11.84 | 11.90 | 11.76 | 11.85 | 10.85 | 42,500 |
Jul 17, 2023 | 11.91 | 11.91 | 11.76 | 11.77 | 10.77 | 30,900 |
Jul 14, 2023 | 0.10 Dividend | |||||
Jul 14, 2023 | 11.89 | 11.90 | 11.78 | 11.80 | 10.80 | 41,300 |
Jul 13, 2023 | 11.98 | 11.99 | 11.91 | 11.94 | 10.84 | 41,900 |
Jul 12, 2023 | 11.94 | 11.99 | 11.88 | 11.97 | 10.87 | 44,100 |
Jul 11, 2023 | 11.86 | 11.90 | 11.84 | 11.86 | 10.77 | 65,800 |
Jul 10, 2023 | 11.85 | 11.87 | 11.78 | 11.84 | 10.75 | 47,200 |
Jul 7, 2023 | 11.73 | 11.86 | 11.73 | 11.80 | 10.71 | 9,600 |
Jul 6, 2023 | 11.66 | 11.76 | 11.66 | 11.75 | 10.67 | 53,400 |
Jul 5, 2023 | 11.80 | 11.86 | 11.78 | 11.81 | 10.72 | 50,600 |
Jul 3, 2023 | 11.79 | 11.90 | 11.71 | 11.80 | 10.71 | 29,800 |
Jun 30, 2023 | 11.84 | 11.95 | 11.76 | 11.81 | 10.72 | 48,100 |
Jun 29, 2023 | 11.84 | 11.94 | 11.80 | 11.84 | 10.75 | 49,700 |
Jun 28, 2023 | 11.86 | 11.91 | 11.78 | 11.91 | 10.81 | 141,000 |
Jun 27, 2023 | 11.89 | 11.89 | 11.85 | 11.87 | 10.78 | 41,200 |
Jun 26, 2023 | 11.84 | 11.95 | 11.84 | 11.89 | 10.80 | 19,500 |
Jun 23, 2023 | 11.93 | 11.97 | 11.83 | 11.89 | 10.80 | 47,300 |
Jun 22, 2023 | 12.04 | 12.11 | 11.90 | 11.93 | 10.83 | 5,500 |
Jun 21, 2023 | 12.11 | 12.11 | 12.01 | 12.08 | 10.97 | 50,600 |
Jun 20, 2023 | 12.02 | 12.18 | 12.00 | 12.10 | 10.99 | 41,800 |
Jun 16, 2023 | 12.05 | 12.17 | 12.03 | 12.12 | 11.00 | 67,900 |
Jun 15, 2023 | 0.10 Dividend | |||||
Jun 15, 2023 | 12.01 | 12.11 | 11.95 | 12.10 | 10.99 | 41,600 |
Jun 14, 2023 | 12.06 | 12.12 | 12.02 | 12.09 | 10.89 | 51,400 |
Jun 13, 2023 | 12.07 | 12.12 | 12.05 | 12.10 | 10.90 | 272,300 |
Jun 12, 2023 | 12.05 | 12.12 | 12.03 | 12.10 | 10.90 | 46,600 |
Jun 9, 2023 | 11.88 | 12.09 | 11.82 | 12.03 | 10.84 | 77,800 |
Jun 8, 2023 | 11.79 | 12.01 | 11.79 | 11.95 | 10.76 | 98,700 |
Related Tickers
FGB First Trust Specialty Finance and Financial Opportunities Fund
3.8500
+0.79%
GAB-PH The Gabelli Equity Trust Inc.
21.41
-0.65%
HFRO-PA Highland Funds I - Highland Opportunities and Income Fund
18.78
+0.48%
OCCIO OFS Credit Company, Inc.
24.15
+0.42%
DCF BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund, Inc.
8.69
-0.34%
ECF Ellsworth Growth and Income Fund Ltd.
8.29
-0.36%
SPE Special Opportunities Fund, Inc.
12.98
-0.46%
VBF Invesco Bond Fund
16.00
+0.50%
DMF BNY Mellon Municipal Income, Inc.
6.84
-0.58%
GAB-PG The Gabelli Equity Trust Inc. PFD-G
21.37
+0.09%