Premium
Angel Oak Financial Strategies Income Term Trust (FINS)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.3108003108 | 12.87 | 13.0993 | 12.765 | 41268 | 12.89806821 | CS |
| 4 | 0.08 | 0.627450980392 | 12.75 | 13.0993 | 12 | 44811 | 12.74480302 | CS |
| 12 | 0 | 0 | 12.83 | 13.1 | 12 | 35457 | 12.78712616 | CS |
| 26 | -0.39 | -2.95007564297 | 13.22 | 13.45 | 12 | 48115 | 12.92456503 | CS |
| 52 | -0.16 | -1.23171670516 | 12.99 | 13.55 | 12 | 53395 | 13.03023257 | CS |
| 156 | 0.99 | 8.36148648649 | 11.84 | 13.64 | 11.23 | 57150 | 12.7180262 | CS |
| 260 | -5.56 | -30.2338227297 | 18.39 | 18.5 | 11.23 | 63558 | 13.57824802 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 12.83 | -0.02 | -0.16 | 12.88 | 12.9 | 12.81 | 58223 |
| 1783636800 | 12.85 | -0.1 | -0.77 | 12.96 | 12.96 | 12.8101 | 27933 |
| 1783550400 | 12.95 | 0.08 | 0.62 | 12.88 | 13 | 12.87 | 42599 |
| 1783464000 | 12.87 | -0.04 | -0.31 | 12.91 | 12.97 | 12.825 | 49939 |
| 1783377600 | 12.91 | 0.09 | 0.70 | 12.87 | 13.0993 | 12.765 | 44599 |
| 1783032000 | 12.82 | 0.03 | 0.23 | 12.8 | 12.86 | 12.8 | 24596 |
| 1782945600 | 12.79 | -0.01 | -0.08 | 12.8 | 12.85 | 12.78 | 40023 |
| 1782859200 | 12.8 | 0.15 | 1.19 | 12.71 | 12.85 | 12.69 | 84910 |
| 1782772800 | 12.65 | 0.01 | 0.08 | 12.65 | 12.71 | 12.6 | 32730 |
| 1782513600 | 12.64 | 0.02 | 0.16 | 12.59 | 12.7999 | 12.14 | 23645 |
| 1782427200 | 12.62 | 0.02 | 0.16 | 12.69 | 12.764 | 12.61 | 54207 |
| 1782340800 | 12.6 | 0.01 | 0.08 | 12.64 | 12.75 | 12.5919 | 38119 |
| 1782254400 | 12.59 | -0.07 | -0.55 | 12.38 | 12.7388 | 12.38 | 63922 |
| 1782168000 | 12.66 | 0.03 | 0.24 | 12 | 12.735 | 12 | 53979 |
| 1781822400 | 12.63 | -0.04 | -0.32 | 12.67 | 12.785 | 12.57 | 58038 |
| 1781736000 | 12.67 | -0.06 | -0.47 | 12.79 | 12.89 | 12.41 | 42631 |
| 1781649600 | 12.73 | -0.15 | -1.16 | 12.77 | 12.9456 | 12.68 | 27500 |
| 1781563200 | 12.88 | 0.1 | 0.78 | 12.79 | 12.96 | 12.7101 | 55308 |
| 1781304000 | 12.78 | -0.04 | -0.31 | 12.75 | 12.84 | 12.74 | 41923 |
| 1781217600 | 12.82 | 0.08 | 0.63 | 12.8 | 12.84 | 12.67 | 24021 |
| 1781131200 | 12.74 | -0.01 | -0.08 | 12.12 | 12.79 | 12.12 | 24861 |
| 1781044800 | 12.75 | 0.04 | 0.31 | 12.79 | 12.86 | 12.6825 | 26350 |
| 1780958400 | 12.71 | 0 | 0.00 | 12.71 | 12.78 | 12.69 | 12046 |
| 1780699200 | 12.71 | -0.09 | -0.70 | 12.81 | 12.8579 | 12.59 | 31187 |
| 1780612800 | 12.8 | -0.03 | -0.23 | 12.86 | 12.86 | 12.77 | 22802 |
| 1780526400 | 12.83 | -0.04 | -0.31 | 12.61 | 12.9389 | 12.61 | 21062 |
| 1780440000 | 12.87 | 0.04 | 0.31 | 12.16 | 12.88 | 12.16 | 9504 |
| 1780353600 | 12.83 | -0.09 | -0.70 | 12.61 | 12.91 | 12.61 | 53471 |
| 1780094400 | 12.92 | 0.1 | 0.78 | 12.9 | 13.019 | 12.745 | 76820 |
| 1780008000 | 12.82 | 0.06 | 0.47 | 12.81 | 12.94 | 12.6218 | 32570 |
| 1779921600 | 12.76 | 0.06 | 0.47 | 12.51 | 12.86 | 12.51 | 26346 |
| 1779835200 | 12.7 | 0.05 | 0.40 | 12.43 | 12.7699 | 12.43 | 42540 |
| 1779489600 | 12.65 | 0.02 | 0.16 | 13.02 | 13.02 | 12.5869 | 10427 |
| 1779403200 | 12.63 | -0.02 | -0.16 | 12.58 | 12.6496 | 12.58 | 18402 |
| 1779316800 | 12.65 | 0.1 | 0.80 | 12.56 | 12.67 | 12.55 | 33597 |
| 1779230400 | 12.55 | -0.06 | -0.48 | 12.53 | 12.6199 | 12.5103 | 23549 |
| 1779144000 | 12.61 | -0.13 | -1.02 | 12.74 | 12.85 | 12.4715 | 38678 |
| 1778884800 | 12.74 | -0.13 | -1.01 | 12.76 | 12.76 | 12.65 | 25608 |
| 1778798400 | 12.87 | 0.05 | 0.39 | 12.82 | 12.94 | 12.82 | 67265 |
| 1778712000 | 12.8199 | -0.04 | -0.31 | 12.88 | 12.915 | 12.79 | 24731 |
| 1778625600 | 12.86 | -0.04 | -0.31 | 12.88 | 12.96 | 12.66 | 64952 |
| 1778539200 | 12.9 | -0.07 | -0.50 | 12.95 | 13.059 | 12.83 | 56247 |
| 1778280000 | 12.965 | 0.11 | 0.82 | 12.86 | 13.055 | 12.86 | 25660 |
| 1778193600 | 12.86 | -0.02 | -0.16 | 12.9 | 12.98 | 12.8 | 29168 |
| 1778107200 | 12.88 | -0.01 | -0.08 | 12.87 | 12.94 | 12.8211 | 40133 |
| 1778020800 | 12.89 | 0.07 | 0.55 | 12.82 | 12.915 | 12.7567 | 32124 |
| 1777934400 | 12.82 | -0.17 | -1.31 | 12.97 | 12.97 | 12.8 | 47163 |
| 1777675200 | 12.99 | 0.09 | 0.70 | 12.92 | 13.1 | 12.82 | 33227 |
| 1777588800 | 12.9 | 0.11 | 0.86 | 12.86 | 12.95 | 12.74 | 19695 |
| 1777502400 | 12.79 | 0.02 | 0.20 | 12.77 | 12.93 | 12.77 | 25119 |
| 1777416000 | 12.765 | -0.08 | -0.58 | 12.79 | 12.83 | 12.75 | 18297 |
| 1777329600 | 12.84 | 0.04 | 0.35 | 12.83 | 12.88 | 12.74 | 36079 |
| 1777070400 | 12.795 | 0.02 | 0.16 | 12.76 | 12.85 | 12.76 | 11170 |
| 1776984000 | 12.775 | -0.04 | -0.32 | 12.81 | 12.94 | 12.76 | 16121 |
| 1776897600 | 12.816 | 0.05 | 0.36 | 12.78 | 12.86 | 12.78 | 28451 |
| 1776811200 | 12.77 | -0.06 | -0.47 | 12.84 | 12.84 | 12.75 | 19372 |
| 1776724800 | 12.83 | -0.1 | -0.77 | 12.91 | 12.91 | 12.81 | 27657 |
| 1776465600 | 12.93 | 0.12 | 0.94 | 12.83 | 12.93 | 12.79 | 37953 |
| 1776379200 | 12.81 | -0.06 | -0.47 | 12.77 | 12.82 | 12.77 | 27938 |
| 1776292800 | 12.87 | -0.02 | -0.16 | 12.9 | 12.93 | 12.85 | 39904 |
| 1776206400 | 12.89 | 0.06 | 0.47 | 12.82 | 12.9799 | 12.82 | 26591 |
| 1776120000 | 12.83 | 0.01 | 0.08 | 12.76 | 12.86 | 12.76 | 29734 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
