Dark

DYFN
Angel Oak Dynamic Financial Strategies Income Term Trust
stock NYSE

Inactive

Jul 29, 2022

17.35USD+0.363%(+0.06)7,032

Pre-market

0.00USD-100.000%(-17.29)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-29	17.3600	17.4000	17.2000	17.3500	+0.363%	7,032	0.000%
2022-07-28	17.3611	17.3611	17.2872	17.2872	+0.071%	772	+0.363%
2022-07-27	17.2700	17.3779	17.1601	17.2750	+0.319%	15,497	+0.434%
2022-07-26	17.1900	17.2700	17.0300	17.2200	+0.408%	15,226	+0.755%
2022-07-25	17.2600	17.2600	17.1500	17.1500	+0.234%	7,698	+1.166%
2022-07-22	17.1700	17.2700	17.1000	17.1100	-0.291%	9,390	+1.403%
2022-07-21	17.2500	17.2700	17.1500	17.1600	-0.522%	9,915	+1.107%
2022-07-20	17.1700	17.2500	17.1500	17.2500	+0.524%	3,655	+0.580%
2022-07-19	17.1100	17.1736	17.0200	17.1600	-0.116%	5,954	+1.107%
2022-07-18	17.0900	17.1800	17.0150	17.1800	+1.297%	4,023	+0.990%
2022-07-15	16.9900	17.1300	16.6500	16.9601	+0.001%	14,184	+2.299%
2022-07-14	16.9400	16.9900	16.9400	16.9600	-0.703%	9,005	+2.300%
2022-07-13	17.1600	17.2000	17.0800	17.0800	-0.755%	4,989	+1.581%
2022-07-12	17.3388	17.3388	17.1604	17.2100	+0.291%	3,841	+0.813%
2022-07-11	17.0700	17.2600	17.0700	17.1600	+0.586%	5,087	+1.107%
2022-07-08	17.5700	17.5700	17.0000	17.0600	-2.918%	18,048	+1.700%
2022-07-07	17.6400	17.6400	17.5727	17.5727	+0.415%	615	-1.267%
2022-07-06	17.3840	17.5000	17.3500	17.5000	+0.575%	2,783	-0.857%
2022-07-05	17.4000	17.5000	17.3100	17.4000	+0.584%	24,671	-0.287%
2022-07-01	17.3900	17.3900	17.1441	17.2989	+1.579%	1,758	+0.295%
2022-06-30	17.0300	17.0300	16.8423	17.0300	+0.235%	13,867	+1.879%
2022-06-29	16.5000	16.9900	16.2500	16.9900	+2.970%	24,822	+2.119%
2022-06-28	16.3500	16.5000	16.3300	16.5000	+1.103%	16,348	+5.152%
2022-06-27	16.2000	16.3450	16.1900	16.3200	+0.617%	12,014	+6.311%
2022-06-24	16.2100	16.3000	16.1600	16.2200	-0.246%	23,271	+6.967%
2022-06-23	16.1562	16.3650	16.1100	16.2600	+0.806%	8,968	+6.704%
2022-06-22	15.9200	16.2700	15.9200	16.1300	+0.812%	7,753	+7.564%
2022-06-21	16.3000	16.5000	16.0000	16.0000	-0.969%	23,185	+8.438%
2022-06-17	16.1500	16.4000	16.0500	16.1565	-0.880%	9,307	+7.387%
2022-06-16	16.0700	16.3000	15.9100	16.3000	-0.214%	14,489	+6.442%
2022-06-15	16.5100	16.5100	16.1100	16.3350	-1.299%	13,338	+6.214%
2022-06-14	16.5800	16.8500	16.3850	16.5500	-0.660%	33,703	+4.834%
2022-06-13	17.3500	17.3575	16.4500	16.6600	-4.253%	17,233	+4.142%
2022-06-10	17.5000	17.6200	17.3500	17.4000	-1.136%	9,329	-0.287%
2022-06-09	17.8000	17.8000	17.5000	17.6000	-1.895%	17,985	-1.420%
2022-06-08	17.7037	18.0000	17.4700	17.9400	+1.242%	5,461	-3.289%
2022-06-07	17.3900	17.7200	17.3900	17.7200	+0.854%	1,107	-2.088%
2022-06-06	17.7199	17.7199	17.2700	17.5700	-0.847%	7,740	-1.252%
2022-06-03	17.5300	17.7200	17.5100	17.7200	+0.226%	2,435	-2.088%
2022-06-02	17.6500	17.6900	17.6000	17.6800	+0.455%	15,297	-1.867%
2022-06-01	17.8100	17.8100	17.4600	17.6000	-1.895%	8,384	-1.420%
2022-05-31	17.6600	17.9400	17.6600	17.9400	+2.222%	5,121	-3.289%
2022-05-27	17.4900	17.6800	17.4900	17.5500	+0.920%	6,562	-1.140%
2022-05-26	17.3200	17.7200	17.3100	17.3900	+0.231%	5,373	-0.230%
2022-05-25	17.1100	17.5000	17.0500	17.3500	+1.166%	17,881	0.000%
2022-05-24	18.2600	18.2600	17.0850	17.1500	-0.058%	12,848	+1.166%
2022-05-23	17.0100	17.2500	16.8872	17.1600	+1.120%	19,043	+1.107%
2022-05-20	17.0300	17.0406	16.8400	16.9700	-0.352%	7,235	+2.239%
2022-05-19	16.9200	17.0300	16.8700	17.0300	+0.318%	2,007	+1.879%
2022-05-18	17.0500	17.0500	16.8501	16.9760	-0.492%	4,918	+2.203%
2022-05-17	17.2499	17.2700	16.9300	17.0600	-1.216%	22,845	+1.700%
2022-05-16	17.0200	17.2800	17.0200	17.2700	+0.524%	11,830	+0.463%
2022-05-13	17.1400	17.4500	17.1000	17.1800	+0.292%	23,128	+0.990%
2022-05-12	17.1600	17.1748	17.1000	17.1300	-0.349%	22,783	+1.284%
2022-05-11	17.1700	17.3264	17.1500	17.1900	0.000%	22,932	+0.931%
2022-05-10	17.5400	17.5400	17.1900	17.1900	-1.615%	20,880	+0.931%
2022-05-09	17.5000	17.5000	17.1394	17.4722	-1.035%	7,970	-0.699%
2022-05-06	17.6700	17.6700	17.6000	17.6550	-0.085%	9,510	-1.728%
2022-05-05	17.8200	17.8200	17.6700	17.6700	-1.473%	4,064	-1.811%
2022-05-04	17.8500	17.9994	17.8200	17.9341	-0.697%	5,214	-3.257%
2022-05-03	18.0100	18.3600	17.8600	18.0600	+0.324%	5,038	-3.931%
2022-05-02	17.8800	18.1800	17.8500	18.0017	+0.058%	5,570	-3.620%
2022-04-29	18.1300	18.1300	17.8995	17.9912	-0.491%	17,229	-3.564%
2022-04-28	18.2000	18.3800	17.9000	18.0800	+0.333%	15,554	-4.038%
2022-04-27	18.2700	18.3200	17.9417	18.0200	+0.390%	2,971	-3.718%
2022-04-26	17.8809	18.1100	17.8809	17.9500	-0.883%	1,159	-3.343%
2022-04-25	17.9000	18.1100	17.8900	18.1100	+1.400%	3,891	-4.197%
2022-04-22	18.1600	18.1600	17.8500	17.8600	-1.380%	9,212	-2.856%
2022-04-21	18.1800	18.1800	18.1000	18.1100	-1.185%	8,197	-4.197%
2022-04-20	18.2200	18.4000	18.0139	18.3271	+0.720%	13,993	-5.331%
2022-04-19	18.0300	18.3500	18.0100	18.1960	+0.364%	5,721	-4.649%
2022-04-18	17.9900	18.3026	17.9900	18.1300	+0.113%	11,651	-4.302%
2022-04-14	18.1300	18.1300	18.0300	18.1095	-0.770%	10,667	-4.194%
2022-04-13	18.0000	18.2500	17.9900	18.2500	+0.330%	8,119	-4.932%
2022-04-12	18.1000	18.2500	18.0899	18.1900	+1.167%	7,635	-4.618%
2022-04-11	18.4700	18.4700	17.9800	17.9801	-1.262%	11,607	-3.504%
2022-04-08	18.3300	18.3357	18.1500	18.2100	-0.600%	6,567	-4.723%
2022-04-07	18.6600	18.6600	18.3100	18.3200	-1.320%	4,411	-5.295%
2022-04-06	18.4100	18.6200	18.4100	18.5650	-1.145%	9,747	-6.545%
2022-04-05	18.8400	18.9000	18.6950	18.7800	-1.054%	4,627	-7.614%
2022-04-04	18.6800	18.9800	18.3200	18.9800	+1.552%	6,085	-8.588%
2022-04-01	18.4200	18.7500	18.2500	18.6900	+0.972%	2,657	-7.170%
2022-03-31	18.4600	18.5998	18.1002	18.5100	+1.673%	12,730	-6.267%
2022-03-30	18.1800	18.4600	18.1400	18.2054	+0.444%	4,755	-4.699%
2022-03-29	18.1000	18.1800	17.9600	18.1250	+0.138%	11,327	-4.276%
2022-03-28	18.0400	18.1900	17.9401	18.1000	-0.385%	7,119	-4.144%
2022-03-25	18.3610	18.4100	18.1700	18.1700	-1.624%	11,683	-4.513%
2022-03-24	18.4300	18.4700	18.4300	18.4700	+0.221%	484	-6.064%
2022-03-23	18.3900	18.4300	18.3758	18.4293	+0.268%	6,722	-5.856%
2022-03-22	18.4900	18.4900	18.3500	18.3800	-0.217%	1,547	-5.604%
2022-03-21	18.3800	18.4700	18.3800	18.4200	-0.968%	5,364	-5.809%
2022-03-18	18.7216	18.7399	18.4600	18.6000	-0.747%	6,023	-6.720%
2022-03-17	18.5796	18.7400	18.3304	18.7400	+1.297%	4,790	-7.417%
2022-03-16	18.4150	18.5000	18.3300	18.5000	0.000%	3,996	-6.216%
2022-03-15	18.4500	18.5400	18.4500	18.5000	+0.270%	2,341	-6.216%
2022-03-14	18.7844	18.7844	18.4201	18.4501	-2.638%	7,970	-5.963%
2022-03-11	18.9900	18.9900	18.7343	18.9500	+0.265%	3,508	-8.443%
2022-03-10	18.9500	18.9500	18.6100	18.9000	-0.631%	4,806	-8.201%
2022-03-09	18.9800	19.0200	18.7500	19.0200	+0.053%	4,352	-8.780%
2022-03-08	19.0600	19.0600	18.8500	19.0100	-0.262%	6,069	-8.732%
2022-03-07	19.2000	19.2000	18.9300	19.0600	-0.209%	5,612	-8.972%
2022-03-04	19.3300	19.3300	19.0999	19.1000	-1.016%	3,765	-9.162%
2022-03-03	19.2960	19.2960	19.2960	19.2960	+0.973%	538	-10.085%
2022-03-02	19.2500	19.4280	18.9100	19.1100	-0.417%	3,957	-9.210%
2022-03-01	19.0800	19.1900	18.9000	19.1900	+1.000%	3,144	-9.588%
2022-02-28	18.6800	19.0000	18.6800	19.0000	+1.669%	13,945	-8.684%
2022-02-25	18.6800	18.6964	18.5300	18.6881	+0.528%	6,036	-7.160%
2022-02-24	18.5000	18.7400	18.4081	18.5900	+0.205%	4,388	-6.670%
2022-02-23	18.6900	18.7550	18.5114	18.5520	-0.419%	4,603	-6.479%
2022-02-22	18.6300	18.6300	18.5300	18.6300	-0.637%	1,742	-6.871%
2022-02-18	18.5000	18.7494	18.5000	18.7494	+1.568%	6,691	-7.464%
2022-02-17	18.4400	18.5000	18.4250	18.4600	+0.108%	13,571	-6.013%
2022-02-16	18.4800	18.5000	18.2900	18.4400	-0.216%	5,842	-5.911%
2022-02-15	18.7700	18.7700	18.4700	18.4800	-0.618%	21,398	-6.115%
2022-02-14	19.2000	19.2000	18.5950	18.5950	-2.132%	12,792	-6.695%
2022-02-11	19.1900	19.1900	18.9500	19.0000	-1.042%	8,376	-8.684%
2022-02-10	19.3000	19.3000	19.2000	19.2000	-0.980%	4,643	-9.635%
2022-02-09	19.5600	19.5600	19.3000	19.3900	-0.696%	10,644	-10.521%
2022-02-08	19.5300	19.5590	19.5000	19.5259	+0.133%	3,480	-11.144%
2022-02-07	19.6400	19.6400	19.5000	19.5000	-0.051%	2,458	-11.026%
2022-02-04	19.7500	19.8694	19.5001	19.5100	-0.836%	13,280	-11.071%
2022-02-03	19.7900	19.7900	19.4002	19.6744	-0.206%	2,885	-11.814%
2022-02-02	19.5600	19.7900	19.5600	19.7150	+1.050%	5,952	-11.996%
2022-02-01	19.6500	19.6500	19.3950	19.5101	-0.316%	2,373	-11.072%
2022-01-31	19.6300	19.6300	19.4000	19.5720	-0.041%	1,779	-11.353%
2022-01-28	19.6000	19.7599	19.5000	19.5800	+0.772%	2,885	-11.389%
2022-01-27	19.5000	19.5000	19.2000	19.4300	+0.155%	20,990	-10.705%
2022-01-26	19.4900	19.4950	19.4000	19.4000	+0.155%	9,953	-10.567%
2022-01-25	19.5000	19.5000	19.2450	19.3700	-0.666%	8,450	-10.428%
2022-01-24	19.7400	19.7400	18.8100	19.4999	-0.561%	9,848	-11.025%
2022-01-21	20.0700	20.0700	19.6100	19.6100	-1.457%	5,971	-11.525%
2022-01-20	19.8800	19.9899	19.7600	19.9000	+0.050%	9,098	-12.814%
2022-01-19	20.0000	20.0000	19.8900	19.8900	-0.251%	5,054	-12.770%
2022-01-18	20.3400	20.6000	19.9400	19.9400	-2.684%	19,525	-12.989%
2022-01-14	20.4700	20.5010	20.2700	20.4900	+0.688%	7,040	-15.325%
2022-01-13	20.4300	20.4600	20.3100	20.3500	-0.392%	18,453	-14.742%
2022-01-12	20.6000	20.6000	20.4100	20.4300	-0.220%	10,277	-15.076%
2022-01-11	20.6800	20.6800	20.4400	20.4750	-0.583%	7,131	-15.263%
2022-01-10	20.7000	20.7000	20.5101	20.5950	-0.024%	3,929	-15.756%
2022-01-07	20.7000	20.7000	20.5000	20.6000	-0.435%	7,346	-15.777%
2022-01-06	20.6500	20.6900	20.5750	20.6900	+0.194%	8,833	-16.143%
2022-01-05	20.6400	20.6500	20.4601	20.6499	-0.000%	7,628	-15.980%
2022-01-04	20.5600	20.6500	20.4601	20.6500	+0.536%	8,181	-15.981%
2022-01-03	20.4700	20.6324	20.4200	20.5400	-0.291%	19,532	-15.531%
2021-12-31	20.6000	20.6000	20.5450	20.6000	0.000%	10,912	-15.777%
2021-12-30	20.6000	20.6000	20.5100	20.6000	+0.586%	1,803	-15.777%
2021-12-29	20.4700	20.6000	20.4500	20.4800	+0.048%	11,408	-15.283%
2021-12-28	20.4300	20.5000	20.4300	20.4702	-0.316%	3,893	-15.243%
2021-12-27	20.5000	20.5350	20.5000	20.5350	+0.171%	1,065	-15.510%
2021-12-23	20.4500	20.5000	20.3500	20.5000	+0.242%	10,070	-15.366%
2021-12-22	20.5400	20.5400	20.4400	20.4505	-0.629%	9,631	-15.161%
2021-12-21	20.5500	20.5800	20.4001	20.5800	+0.097%	17,061	-15.695%
2021-12-20	20.5400	20.5600	20.3500	20.5600	+0.498%	7,483	-15.613%
2021-12-17	20.5600	20.5600	20.4500	20.4582	-0.495%	4,116	-15.193%
2021-12-16	20.5700	20.5700	20.5000	20.5600	-0.049%	14,110	-15.613%
2021-12-15	20.5700	20.5700	20.3750	20.5700	+1.430%	7,347	-15.654%
2021-12-14	20.5500	20.5500	20.2700	20.2800	-1.194%	5,984	-14.448%
2021-12-13	20.6000	20.6000	20.5250	20.5250	-0.122%	2,471	-15.469%
2021-12-10	20.6000	20.6000	20.5000	20.5500	+0.244%	1,303	-15.572%
2021-12-09	20.6000	20.6000	20.4000	20.5000	-0.485%	12,551	-15.366%
2021-12-08	20.4900	20.6000	20.4600	20.6000	+0.537%	2,656	-15.777%
2021-12-07	20.2800	20.5500	20.2800	20.4900	+1.036%	5,137	-15.325%
2021-12-06	20.4200	20.4200	20.2799	20.2800	-0.197%	2,266	-14.448%
2021-12-03	20.3700	20.4700	20.2100	20.3200	-0.086%	39,806	-14.616%
2021-12-02	20.3500	20.3500	20.2823	20.3375	+0.086%	5,505	-14.690%
2021-12-01	20.3000	20.3800	20.2750	20.3200	+0.247%	7,340	-14.616%
2021-11-30	20.4100	20.4100	20.2600	20.2700	-0.197%	6,664	-14.406%
2021-11-29	20.2500	20.3700	20.2500	20.3100	+0.545%	6,681	-14.574%
2021-11-26	20.2100	20.3600	20.2000	20.2000	-0.345%	2,155	-14.109%
2021-11-24	20.3700	20.3700	20.2200	20.2700	-0.491%	3,913	-14.406%
2021-11-23	20.3900	20.3900	20.3100	20.3700	+0.295%	5,247	-14.826%
2021-11-22	20.4000	20.4100	20.2900	20.3100	-0.123%	9,332	-14.574%
2021-11-19	20.4100	20.4100	20.3100	20.3350	+0.024%	6,667	-14.679%
2021-11-18	20.4000	20.4000	20.3000	20.3301	-0.142%	1,934	-14.659%
2021-11-17	20.4900	20.4900	20.3119	20.3591	-0.323%	5,024	-14.780%
2021-11-16	20.3900	20.4250	20.3000	20.4250	+0.123%	10,750	-15.055%
2021-11-15	20.5000	20.5000	20.3100	20.4000	-0.439%	9,005	-14.951%
2021-11-12	20.5000	20.5000	20.3539	20.4900	-0.048%	5,360	-15.325%
2021-11-11	20.5000	20.5000	20.4500	20.4999	+0.243%	5,556	-15.365%
2021-11-10	20.5000	20.5000	20.3421	20.4502	-0.194%	7,268	-15.160%
2021-11-09	20.4500	20.4900	20.3900	20.4899	+0.684%	3,631	-15.324%
2021-11-08	20.4500	20.4500	20.3500	20.3508	-0.094%	3,826	-14.745%
2021-11-05	20.4100	20.4103	20.3200	20.3700	-0.147%	4,408	-14.826%
2021-11-04	20.3000	20.4100	20.3000	20.4000	+0.344%	3,450	-14.951%
2021-11-03	20.2900	20.3300	20.2900	20.3300	+0.296%	6,051	-14.658%
2021-11-02	20.2500	20.2700	20.2000	20.2700	0.000%	2,127	-14.406%
2021-11-01	20.2000	20.3300	20.1817	20.2700	+0.185%	6,310	-14.406%
2021-10-29	20.3100	20.3100	20.1600	20.2326	-0.126%	3,942	-14.247%
2021-10-28	20.3000	20.3213	20.1669	20.2581	+0.487%	2,720	-14.355%
2021-10-27	20.2300	20.3900	20.1600	20.1600	-0.297%	3,119	-13.938%
2021-10-26	20.3400	20.3400	20.2200	20.2200	-0.589%	3,381	-14.194%
2021-10-25	20.2900	20.3400	20.1700	20.3399	+0.742%	9,042	-14.700%
2021-10-22	20.3200	20.3500	20.1501	20.1900	-0.248%	5,709	-14.066%
2021-10-21	20.3000	20.3000	20.1800	20.2402	-0.295%	9,080	-14.280%
2021-10-20	20.3825	20.3900	20.2250	20.3000	0.000%	4,426	-14.532%
2021-10-19	20.3900	20.3900	20.2000	20.3000	-0.172%	19,122	-14.532%
2021-10-18	20.3900	20.3900	20.2577	20.3350	-0.123%	12,307	-14.679%
2021-10-15	20.1200	20.3600	20.1200	20.3600	+0.792%	9,240	-14.784%
2021-10-14	20.3200	20.3805	20.1700	20.2000	-0.542%	12,162	-14.109%
2021-10-13	20.4200	20.4700	20.3100	20.3100	+0.099%	6,676	-14.574%
2021-10-12	20.5000	20.5000	20.2900	20.2900	-0.879%	19,840	-14.490%
2021-10-11	20.3800	20.5100	20.3500	20.4700	+1.037%	9,503	-15.242%
2021-10-08	20.4900	20.4900	20.2600	20.2600	-0.049%	5,981	-14.363%
2021-10-07	20.4600	20.4600	20.2700	20.2700	-0.246%	10,412	-14.406%
2021-10-06	20.5900	20.5900	20.3200	20.3200	-1.119%	11,590	-14.616%
2021-10-05	20.6000	20.6000	20.5106	20.5500	-0.243%	12,288	-15.572%
2021-10-04	20.4800	20.6000	20.4325	20.6000	+0.980%	15,272	-15.777%
2021-10-01	20.5300	20.5499	20.4000	20.4000	-0.273%	13,056	-14.951%
2021-09-30	20.5600	20.5600	20.4000	20.4558	-0.507%	20,459	-15.183%
2021-09-29	20.5500	20.5600	20.4323	20.5600	+0.146%	7,504	-15.613%
2021-09-28	20.5900	20.5900	20.5000	20.5300	-0.340%	12,091	-15.490%
2021-09-27	20.6500	20.6500	20.5000	20.6000	-0.242%	13,145	-15.777%
2021-09-24	20.6700	20.6999	20.6250	20.6500	-0.048%	3,454	-15.981%
2021-09-23	20.6800	20.7000	20.6300	20.6600	+0.243%	18,485	-16.021%
2021-09-22	20.6900	20.6900	20.6000	20.6100	-0.387%	10,586	-15.818%
2021-09-21	20.8100	20.8100	20.6001	20.6900	+0.048%	13,706	-16.143%
2021-09-20	20.7000	20.7500	20.6000	20.6800	-0.337%	15,611	-16.103%
2021-09-17	20.9200	20.9200	20.6400	20.7499	-0.979%	5,776	-16.385%
2021-09-16	20.7500	21.0000	20.5950	20.9550	+1.134%	6,637	-17.204%
2021-09-15	20.7600	20.8200	20.4300	20.7200	-0.265%	13,332	-16.264%
2021-09-14	20.8500	20.9300	20.6200	20.7750	+0.096%	7,640	-16.486%
2021-09-13	20.8600	20.8600	20.5828	20.7550	+0.947%	5,977	-16.406%
2021-09-10	20.7900	20.8700	20.5603	20.5603	-1.057%	6,972	-15.614%
2021-09-09	20.7000	20.7800	20.6800	20.7799	+0.532%	4,147	-16.506%
2021-09-08	20.6500	20.6899	20.5600	20.6700	+0.340%	2,530	-16.062%
2021-09-07	20.6500	20.6500	20.5601	20.6000	-0.145%	12,109	-15.777%
2021-09-03	20.6500	20.6500	20.5200	20.6300	+0.146%	9,438	-15.899%
2021-09-02	20.6150	20.6500	20.6000	20.6000	+0.488%	4,932	-15.777%
2021-09-01	20.7599	20.8099	20.4500	20.5000	-1.110%	37,575	-15.366%
2021-08-31	20.7300	20.8150	20.7300	20.7300	+0.387%	6,767	-16.305%
2021-08-30	20.7000	21.1299	20.5500	20.6500	-0.242%	29,823	-15.981%
2021-08-27	20.7000	20.7000	20.6100	20.7000	+0.145%	7,535	-16.184%
2021-08-26	20.6700	20.6700	20.6566	20.6700	+0.291%	1,962	-16.062%
2021-08-25	20.6900	20.6953	20.5100	20.6100	-0.194%	9,700	-15.818%
2021-08-24	20.6650	20.6650	20.5100	20.6500	-0.097%	1,576	-15.981%
2021-08-23	20.6600	20.6700	20.4900	20.6700	+0.780%	16,206	-16.062%
2021-08-20	20.5900	20.5900	20.4900	20.5100	-0.385%	10,692	-15.407%
2021-08-19	20.5800	20.6500	20.5000	20.5893	-0.052%	14,812	-15.733%
2021-08-18	20.5200	20.6200	20.4703	20.6000	+0.661%	8,838	-15.777%
2021-08-17	20.5700	20.5700	20.4100	20.4648	-0.415%	7,625	-15.220%
2021-08-16	20.5200	20.5600	20.5000	20.5500	-0.146%	9,418	-15.572%
2021-08-13	20.6800	20.6800	20.5700	20.5800	-0.218%	20,228	-15.695%
2021-08-12	20.6000	20.6700	20.5700	20.6250	+0.068%	6,770	-15.879%
2021-08-11	20.7200	20.7200	20.6100	20.6110	-0.189%	14,897	-15.822%
2021-08-10	20.6600	20.6600	20.5709	20.6500	+0.389%	14,020	-15.981%
2021-08-09	20.3500	20.6500	20.3500	20.5700	+0.587%	32,952	-15.654%
2021-08-06	20.3400	20.4500	20.3250	20.4500	+0.789%	18,067	-15.159%
2021-08-05	20.3400	20.3800	20.2800	20.2900	0.000%	2,832	-14.490%
2021-08-04	20.3200	20.3200	20.2500	20.2900	+0.198%	8,505	-14.490%
2021-08-03	20.2100	20.3161	20.1501	20.2500	+0.173%	2,871	-14.321%
2021-08-02	20.1000	20.2300	20.0600	20.2150	+0.823%	22,200	-14.173%
2021-07-30	20.1300	20.1300	19.9900	20.0500	-0.050%	7,446	-13.466%
2021-07-29	20.0900	20.0900	20.0500	20.0600	-0.199%	10,865	-13.509%
2021-07-28	20.1200	20.1262	20.0565	20.1000	+0.100%	6,482	-13.682%
2021-07-27	20.1400	20.1400	20.0100	20.0800	-0.050%	9,127	-13.596%
2021-07-26	20.2900	20.3200	20.0500	20.0900	-0.643%	21,259	-13.639%
2021-07-23	20.2200	20.2200	20.0500	20.2200	+0.547%	22,744	-14.194%
2021-07-22	20.2500	20.2500	20.1000	20.1100	-0.195%	9,845	-13.725%
2021-07-21	19.9500	20.1800	19.9500	20.1493	+0.898%	21,065	-13.893%
2021-07-20	20.1100	20.1100	19.8800	19.9700	+0.100%	21,483	-13.120%
2021-07-19	20.1100	20.1100	19.9000	19.9500	-0.796%	16,437	-13.033%
2021-07-16	20.1700	20.1700	20.0400	20.1100	-0.199%	4,569	-13.725%
2021-07-15	20.1600	20.2300	20.1400	20.1500	-0.788%	13,973	-13.896%
2021-07-14	20.4000	20.4100	20.2000	20.3100	+0.148%	38,900	-14.574%
2021-07-13	20.2500	20.3200	20.2000	20.2800	+0.545%	29,985	-14.448%
2021-07-12	20.2000	20.2000	20.1600	20.1700	-0.118%	14,220	-13.981%
2021-07-09	20.2600	20.2600	20.1400	20.1939	-0.030%	5,451	-14.083%
2021-07-08	19.9900	20.2320	19.9900	20.2000	+0.598%	19,858	-14.109%
2021-07-07	20.2600	20.2600	20.0000	20.0800	-0.505%	40,887	-13.596%
2021-07-06	20.1100	20.1904	20.1100	20.1820	+0.358%	6,685	-14.032%
2021-07-02	20.0900	20.2400	20.0800	20.1100	-0.174%	26,642	-13.725%
2021-07-01	20.2800	20.2800	20.0800	20.1450	-0.322%	7,078	-13.874%
2021-06-30	20.2700	20.2700	20.0950	20.2100	-0.049%	19,134	-14.151%
2021-06-29	20.0800	20.2200	20.0800	20.2200	+0.506%	13,920	-14.194%
2021-06-28	20.1100	20.2100	20.0417	20.1183	+0.240%	21,388	-13.760%
2021-06-25	20.0700	20.1000	20.0600	20.0701	-0.049%	14,527	-13.553%
2021-06-24	20.1200	20.1209	20.0500	20.0800	-0.347%	21,412	-13.596%
2021-06-23	20.2700	20.2700	20.1000	20.1500	-0.739%	13,786	-13.896%
2021-06-22	20.6000	20.6000	20.2378	20.3000	-2.122%	21,026	-14.532%
2021-06-21	20.5400	20.7400	20.1400	20.7400	+1.220%	12,761	-16.345%
2021-06-18	20.3050	20.4900	20.1134	20.4900	+0.343%	8,304	-15.325%
2021-06-17	20.3200	20.4900	20.3000	20.4200	+0.542%	20,098	-15.034%
2021-06-16	20.2100	20.3200	20.1001	20.3100	-0.074%	20,623	-14.574%
2021-06-15	20.1500	20.4500	20.1500	20.3250	+0.868%	19,620	-14.637%
2021-06-14	20.2100	20.2100	20.0200	20.1500	-0.725%	20,393	-13.896%
2021-06-11	20.0900	20.3000	20.0100	20.2972	+0.731%	6,932	-14.520%
2021-06-10	20.0500	20.1838	20.0000	20.1500	+0.463%	19,369	-13.896%
2021-06-09	20.0500	20.0900	20.0000	20.0571	+0.036%	8,119	-13.497%
2021-06-08	20.0000	20.0500	19.8614	20.0499	+0.450%	8,093	-13.466%
2021-06-07	19.9600	19.9600	19.8600	19.9600	+0.100%	14,253	-13.076%
2021-06-04	20.0000	20.0000	19.9200	19.9400	+0.201%	20,913	-12.989%
2021-06-03	19.9590	20.0000	19.9000	19.9000	-0.440%	15,362	-12.814%
2021-06-02	20.0000	20.0300	19.8900	19.9880	-0.060%	64,033	-13.198%
2021-06-01	19.8700	20.0000	19.8700	20.0000	+0.351%	5,577	-13.250%
2021-05-28	19.9500	20.0000	19.8500	19.9300	+0.252%	14,991	-12.945%
2021-05-27	19.9000	19.9000	19.8300	19.8800	-0.101%	26,637	-12.726%
2021-05-26	19.9000	19.9050	19.7700	19.9000	+0.709%	7,535	-12.814%
2021-05-25	19.8500	19.9499	19.7600	19.7600	-0.453%	10,840	-12.196%
2021-05-24	19.8550	19.9800	19.7200	19.8500	-0.401%	6,809	-12.594%
2021-05-21	19.9000	20.0000	19.9000	19.9300	+0.151%	15,041	-12.945%
2021-05-20	19.7500	19.9700	19.7500	19.9000	+1.169%	6,970	-12.814%
2021-05-19	19.6700	19.7500	19.6700	19.6700	+0.056%	5,575	-11.795%
2021-05-18	19.7354	19.7500	19.6000	19.6590	-0.208%	3,857	-11.745%
2021-05-17	19.7300	19.7300	19.6550	19.7000	+0.510%	9,201	-11.929%
2021-05-14	19.6048	19.7437	19.4900	19.6000	-0.060%	4,182	-11.480%
2021-05-13	19.5600	19.6117	19.4800	19.6117	-0.144%	14,744	-11.532%
2021-05-12	19.7500	19.9200	19.5740	19.6400	-0.557%	19,377	-11.660%
2021-05-11	19.4500	19.7550	19.4500	19.7500	+0.203%	13,218	-12.152%
2021-05-10	19.6000	19.8700	19.5200	19.7100	+0.561%	11,835	-11.974%
2021-05-07	19.7700	19.9250	19.6000	19.6000	-1.198%	12,796	-11.480%
2021-05-06	19.7521	19.9600	19.7500	19.8376	+0.647%	10,484	-12.540%
2021-05-05	19.8100	19.9100	19.7100	19.7100	-0.101%	4,782	-11.974%
2021-05-04	19.5600	19.7300	19.5200	19.7300	-0.354%	13,713	-12.063%
2021-05-03	19.7500	19.8000	19.7200	19.8000	+0.253%	33,095	-12.374%
2021-04-30	19.7100	19.7599	19.6400	19.7500	+0.512%	8,245	-12.152%
2021-04-29	19.5500	19.7250	19.5300	19.6494	-0.105%	38,337	-11.702%
2021-04-28	19.6000	19.6700	19.5100	19.6700	+0.562%	10,425	-11.795%
2021-04-27	19.4999	19.5800	19.4550	19.5600	+0.824%	21,745	-11.299%
2021-04-26	19.3300	19.4085	19.3000	19.4001	+0.363%	6,651	-10.567%
2021-04-23	19.3000	19.3700	19.2500	19.3300	+0.430%	18,759	-10.243%
2021-04-22	19.3000	19.3200	19.1700	19.2473	-0.118%	19,457	-9.857%
2021-04-21	19.4600	19.4600	19.2200	19.2700	-0.155%	19,329	-9.964%
2021-04-20	19.3500	19.3500	19.3000	19.3000	-0.515%	6,025	-10.104%
2021-04-19	19.4200	19.5000	19.3000	19.4000	-0.308%	7,233	-10.567%
2021-04-16	19.4500	19.5250	19.4500	19.4600	+0.051%	4,531	-10.843%
2021-04-15	19.4600	19.5600	19.4500	19.4500	-0.562%	16,670	-10.797%
2021-04-14	19.4700	19.5600	19.3900	19.5600	+0.903%	19,048	-11.299%
2021-04-13	19.5000	19.5000	19.2600	19.3850	+0.077%	9,260	-10.498%
2021-04-12	19.2000	19.4900	19.2000	19.3700	+0.728%	24,598	-10.428%
2021-04-09	19.1100	19.2300	19.0209	19.2300	+0.026%	13,355	-9.776%
2021-04-08	19.3157	19.3157	19.1517	19.2250	+0.235%	10,336	-9.753%
2021-04-07	19.1500	19.3500	19.0700	19.1800	-0.045%	27,244	-9.541%
2021-04-06	19.0000	19.2000	19.0000	19.1886	+0.675%	3,817	-9.582%
2021-04-05	18.9800	19.1200	18.9200	19.0600	+0.501%	18,307	-8.972%
2021-04-01	18.9400	19.1700	18.8250	18.9650	+0.610%	18,124	-8.516%
2021-03-31	18.9200	18.9200	18.7300	18.8500	+0.287%	33,094	-7.958%
2021-03-30	18.9300	18.9400	18.7599	18.7960	-0.685%	23,862	-7.693%
2021-03-29	18.8100	18.9256	18.8030	18.9256	+0.615%	25,428	-8.325%
2021-03-26	18.7100	18.8100	18.7000	18.8100	+0.160%	6,678	-7.762%
2021-03-25	18.8300	18.8800	18.7000	18.7800	-0.159%	10,213	-7.614%
2021-03-24	18.9400	18.9400	18.7000	18.8100	-0.159%	16,380	-7.762%
2021-03-23	18.7300	18.8500	18.6320	18.8400	+0.749%	11,108	-7.909%
2021-03-22	18.5797	18.7400	18.5101	18.7000	+0.565%	11,415	-7.219%
2021-03-19	18.5500	18.7184	18.4500	18.5950	-0.176%	54,861	-6.695%
2021-03-18	18.7200	18.7200	18.5459	18.6278	-0.173%	8,823	-6.860%
2021-03-17	18.6850	18.9400	18.6400	18.6600	+0.107%	27,938	-7.020%
2021-03-16	18.8000	18.8400	18.6400	18.6400	-0.587%	9,792	-6.921%
2021-03-15	18.8400	18.8700	18.6600	18.7500	+0.160%	30,646	-7.467%
2021-03-12	18.6700	18.7200	18.6000	18.7200	+0.519%	9,589	-7.318%
2021-03-11	18.6000	18.9000	18.5499	18.6234	+0.234%	34,644	-6.838%
2021-03-10	18.7000	18.7000	18.5100	18.5800	-0.108%	15,678	-6.620%
2021-03-09	18.7200	18.7600	18.4800	18.6000	+0.324%	13,861	-6.720%
2021-03-08	18.4700	18.7600	18.4700	18.5400	-0.589%	12,481	-6.419%
2021-03-05	18.5900	18.9400	18.4600	18.6498	+0.376%	5,100	-6.970%
2021-03-04	18.7100	18.8800	18.5800	18.5800	-1.065%	17,551	-6.620%
2021-03-03	18.6400	18.8000	18.6400	18.7800	+0.535%	10,760	-7.614%
2021-03-02	18.7500	18.7500	18.4801	18.6800	+0.241%	6,515	-7.120%
2021-03-01	18.6500	18.7500	18.5000	18.6350	+0.784%	15,366	-6.896%
2021-02-26	18.5600	18.5600	18.4100	18.4900	+0.271%	24,530	-6.165%
2021-02-25	18.5781	18.5781	18.2800	18.4400	-0.753%	16,923	-5.911%
2021-02-24	18.5200	18.6400	18.4700	18.5800	+0.487%	45,664	-6.620%
2021-02-23	18.2000	18.5000	18.2000	18.4900	+1.371%	53,932	-6.165%
2021-02-22	18.3600	18.3600	18.1000	18.2400	-0.653%	26,074	-4.879%
2021-02-19	18.4200	18.4200	18.2200	18.3599	+0.081%	26,283	-5.501%
2021-02-18	18.3900	18.3900	18.2700	18.3450	-0.784%	8,161	-5.424%
2021-02-17	18.3300	18.4900	18.2100	18.4900	+0.217%	29,983	-6.165%
2021-02-16	18.6800	18.6800	18.3700	18.4500	-0.593%	29,314	-5.962%
2021-02-12	18.5463	18.6800	18.5000	18.5600	-0.483%	12,117	-6.519%
2021-02-11	18.6200	18.6600	18.5000	18.6500	-0.053%	10,543	-6.971%
2021-02-10	18.8000	18.8000	18.6200	18.6599	-0.059%	12,778	-7.020%

.dark-mode .slKgMB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .slKgMB{ color: #333333; background-color: white; border: 2px solid #333333; }DYFNAngel Oak Dynamic Financial Strategies Income Term Truststock NYSE

DYFN
Angel Oak Dynamic Financial Strategies Income Term Trust
stock NYSE