Angel Oak Dynamic Financial Strategies Income Term Trust Common Shares of Beneficial Interestのデータ

Angel Oak Dynamic Financial Strategies Income Term Trust Common Shares of Beneficial Interestの基本情報

名前 Angel Oak Dynamic Financial Strategies Income Term Trust Common Shares of Beneficial Interest
ティッカー DYFN
国 nan
上場年 2020.0
セクター nan

Angel Oak Dynamic Financial Strategies Income Term Trust Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.68 18.37 18.68 18.45 29300.0 18.45
2021-02-12 18.68 18.5 18.55 18.56 12100.0 18.56
2021-02-11 18.66 18.5 18.62 18.65 10500.0 18.65
2021-02-10 18.8 18.62 18.8 18.66 12800.0 18.54
2021-02-09 18.79 18.6 18.79 18.67 11100.0 18.55
2021-02-08 18.79 18.51 18.79 18.69 25900.0 18.57
2021-02-05 18.77 18.56 18.65 18.66 45800.0 18.54
2021-02-04 18.65 18.45 18.58 18.54 15600.0 18.42
2021-02-03 18.61 18.51 18.51 18.55 18700.0 18.43
2021-02-02 18.67 18.46 18.5 18.6 8700.0 18.48
2021-02-01 18.5 18.39 18.4 18.5 8200.0 18.38
2021-01-29 18.55 18.2 18.53 18.3 13500.0 18.18
2021-01-28 18.5 18.29 18.41 18.45 3700.0 18.33
2021-01-27 18.58 18.36 18.48 18.36 15300.0 18.24
2021-01-26 18.5 18.35 18.5 18.41 5600.0 18.29
2021-01-25 18.5 18.09 18.42 18.47 17700.0 18.35
2021-01-22 18.66 18.41 18.64 18.45 16500.0 18.33
2021-01-21 18.74 18.5 18.5 18.62 8800.0 18.5
2021-01-20 18.6 18.42 18.49 18.53 11900.0 18.41
2021-01-19 18.67 18.41 18.67 18.5 15400.0 18.38
2021-01-15 18.67 18.5 18.5 18.56 8400.0 18.44
2021-01-14 18.71 18.5 18.55 18.5 16600.0 18.38
2021-01-13 18.74 18.41 18.6 18.67 15600.0 18.42
2021-01-12 18.67 18.32 18.5 18.58 20400.0 18.34
2021-01-11 18.66 18.45 18.45 18.48 18300.0 18.24
2021-01-08 19.06 18.62 18.72 18.75 12900.0 18.5
2021-01-07 18.79 18.48 18.59 18.76 3800.0 18.52
2021-01-06 18.73 18.56 18.6 18.66 2700.0 18.41
2021-01-05 18.59 18.41 18.59 18.56 5300.0 18.32
2021-01-04 18.98 18.51 18.67 18.51 7500.0 18.27
2020-12-31 18.7 18.41 18.69 18.69 34200.0 18.44
2020-12-30 18.7 18.51 18.62 18.55 17600.0 18.31
2020-12-29 18.63 18.3 18.38 18.45 49100.0 18.21
2020-12-28 18.5 18.25 18.49 18.3 45000.0 18.06
2020-12-24 18.48 18.15 18.15 18.48 6800.0 18.24
2020-12-23 18.63 18.38 18.51 18.44 25800.0 18.2
2020-12-22 18.51 18.13 18.5 18.46 28700.0 18.22
2020-12-21 18.51 18.1 18.25 18.38 41600.0 18.14
2020-12-18 18.5 18.2 18.5 18.25 19800.0 18.01
2020-12-17 18.35 18.07 18.32 18.26 63800.0 18.03
2020-12-16 18.34 18.25 18.26 18.3 11400.0 18.05
2020-12-15 18.48 18.24 18.25 18.25 24100.0 18.01
2020-12-14 18.62 18.35 18.52 18.35 12600.0 17.99
2020-12-11 18.52 18.27 18.52 18.52 14400.0 18.15
2020-12-10 18.57 18.48 18.48 18.56 3700.0 18.19
2020-12-09 18.64 18.25 18.64 18.55 23600.0 18.18
2020-12-08 18.5 18.25 18.3 18.5 12300.0 18.13
2020-12-07 18.3 18.1 18.17 18.3 56100.0 17.94
2020-12-04 18.3 18.04 18.1 18.24 28700.0 17.88
2020-12-03 18.15 17.91 18.13 17.96 27100.0 17.61
2020-12-02 18.16 17.88 17.89 17.96 20800.0 17.61
2020-12-01 17.84 17.71 17.74 17.75 19300.0 17.4
2020-11-30 17.75 17.56 17.75 17.65 16200.0 17.3
2020-11-27 17.65 17.51 17.57 17.6 10900.0 17.25
2020-11-25 17.77 17.5 17.7 17.53 76100.0 17.18
2020-11-24 17.67 17.24 17.25 17.6 105700.0 17.25
2020-11-23 18.05 17.6 18.0 17.64 34900.0 17.29
2020-11-20 17.85 17.7 17.7 17.84 26200.0 17.49
2020-11-19 17.8 17.65 17.65 17.78 3200.0 17.43
2020-11-18 17.81 17.65 17.81 17.65 11500.0 17.3
2020-11-17 17.83 17.71 17.8 17.71 5800.0 17.36
2020-11-16 17.84 17.66 17.66 17.75 6700.0 17.4
2020-11-13 17.79 17.6 17.6 17.65 15100.0 17.3
2020-11-12 17.77 17.61 17.77 17.66 12200.0 17.2
2020-11-11 17.84 17.68 17.68 17.72 9300.0 17.26
2020-11-10 17.75 17.62 17.62 17.68 7600.0 17.22
2020-11-09 18.24 17.51 18.18 17.52 20900.0 17.06
2020-11-06 17.76 17.6 17.76 17.7 10800.0 17.24
2020-11-05 17.8 17.45 17.74 17.73 13100.0 17.27
2020-11-04 17.66 17.35 17.57 17.58 12800.0 17.12
2020-11-03 17.61 17.19 17.19 17.57 4000.0 17.11
2020-11-02 17.25 17.11 17.25 17.24 26100.0 16.79
2020-10-30 17.84 17.02 17.84 17.16 41300.0 16.71
2020-10-29 17.73 17.56 17.56 17.73 3300.0 17.27
2020-10-28 17.83 17.5 17.83 17.51 7300.0 17.05
2020-10-27 17.94 17.53 17.82 17.92 15900.0 17.46
2020-10-26 18.02 17.53 17.65 17.82 24600.0 17.36
2020-10-23 17.7 17.62 17.7 17.65 3900.0 17.19
2020-10-22 17.83 17.68 17.76 17.68 2000.0 17.22
2020-10-21 17.83 17.7 17.83 17.8 6300.0 17.34
2020-10-20 17.92 17.7 17.71 17.7 6000.0 17.24
2020-10-19 17.9 17.71 17.87 17.71 10000.0 17.25
2020-10-16 17.86 17.83 17.83 17.84 1700.0 17.38
2020-10-15 17.97 17.81 17.97 17.92 11500.0 17.45
2020-10-14 18.1 18.0 18.07 18.03 6900.0 17.45
2020-10-13 18.1 18.04 18.04 18.08 7500.0 17.5
2020-10-12 18.1 17.9 17.9 18.01 4000.0 17.43
2020-10-09 18.05 17.9 18.01 18.05 2900.0 17.47
2020-10-08 18.0 17.91 18.0 17.91 3400.0 17.33
2020-10-07 18.05 17.95 18.05 17.97 9700.0 17.39
2020-10-06 18.14 17.84 18.14 18.04 21800.0 17.46
2020-10-05 18.1 17.85 17.95 18.02 20900.0 17.44
2020-10-02 18.0 17.71 17.95 17.95 19000.0 17.37
2020-10-01 18.11 17.68 17.82 18.1 18600.0 17.52
2020-09-30 17.93 17.81 17.93 17.81 10300.0 17.24
2020-09-29 18.0 17.72 17.8 17.77 34600.0 17.2
2020-09-28 17.98 17.72 17.98 17.78 11200.0 17.21
2020-09-25 17.9 17.74 17.9 17.74 9100.0 17.17
2020-09-24 17.98 17.8 17.98 17.95 5700.0 17.37
2020-09-23 18.09 17.9 18.0 17.99 18600.0 17.41
2020-09-22 18.25 18.0 18.1 18.0 6700.0 17.42
2020-09-21 18.32 18.04 18.32 18.04 12000.0 17.46
2020-09-18 18.56 18.33 18.55 18.33 6300.0 17.74
2020-09-17 18.59 18.45 18.59 18.5 5200.0 17.91
2020-09-16 18.7 18.45 18.45 18.7 2600.0 18.1
2020-09-15 18.47 18.43 18.47 18.47 7400.0 17.88
2020-09-14 18.55 18.3 18.55 18.46 19500.0 17.76
2020-09-11 18.4 18.3 18.35 18.33 1900.0 17.63
2020-09-10 18.5 18.3 18.5 18.4 6700.0 17.7
2020-09-09 18.5 18.15 18.15 18.5 8800.0 17.8
2020-09-08 18.6 17.78 17.78 18.1 41200.0 17.42
2020-09-04 18.09 17.75 18.09 17.8 3700.0 17.12
2020-09-03 18.04 17.75 18.04 17.75 8400.0 17.07
2020-09-02 18.25 18.0 18.15 18.0 14000.0 17.32
2020-09-01 18.45 18.01 18.3 18.15 24000.0 17.46
2020-08-31 18.99 18.21 18.95 18.33 19100.0 17.63
2020-08-28 19.0 18.61 19.0 18.95 6700.0 18.23
2020-08-27 19.0 18.77 19.0 18.89 11200.0 18.17
2020-08-26 19.13 17.68 18.95 19.05 28300.0 18.33
2020-08-25 19.15 19.08 19.15 19.08 6400.0 18.35
2020-08-24 19.43 19.06 19.43 19.06 8100.0 18.33
2020-08-21 19.46 19.2 19.31 19.45 3300.0 18.71
2020-08-20 19.34 19.11 19.3 19.34 2500.0 18.6
2020-08-19 19.36 19.27 19.29 19.36 2000.0 18.62
2020-08-18 19.64 19.22 19.49 19.57 10000.0 18.83
2020-08-17 19.5 19.22 19.47 19.25 6300.0 18.52
2020-08-14 19.65 19.17 19.65 19.4 4200.0 18.66
2020-08-13 19.7 19.63 19.63 19.7 1900.0 18.84
2020-08-12 19.65 19.65 19.65 19.65 0.0 18.79
2020-08-11 19.69 19.65 19.69 19.65 1400.0 18.79
2020-08-10 19.9 19.7 19.7 19.7 4000.0 18.84
2020-08-07 19.8 19.52 19.64 19.7 16200.0 18.84
2020-08-06 19.85 19.5 19.53 19.8 27100.0 18.94
2020-08-05 19.85 19.84 19.84 19.85 2700.0 18.99
2020-08-04 19.8 19.47 19.47 19.8 4800.0 18.94
2020-08-03 19.85 19.79 19.85 19.85 5400.0 18.99
2020-07-31 19.9 19.7 19.73 19.9 19000.0 19.03
2020-07-30 19.75 19.7 19.73 19.75 5100.0 18.89
2020-07-29 19.75 19.62 19.7 19.74 5600.0 18.88
2020-07-28 19.75 19.75 19.75 19.75 1400.0 18.89
2020-07-27 19.82 19.7 19.7 19.8 5300.0 18.94
2020-07-24 19.81 19.68 19.74 19.7 4100.0 18.84
2020-07-23 19.79 19.33 19.7 19.75 5700.0 18.89
2020-07-22 19.84 19.65 19.65 19.84 2300.0 18.98
2020-07-21 19.85 19.65 19.85 19.7 700.0 18.84
2020-07-20 19.81 19.62 19.64 19.71 10700.0 18.85
2020-07-17 19.8 19.6 19.8 19.78 2100.0 18.92
2020-07-16 19.85 19.6 19.74 19.75 11400.0 18.89
2020-07-15 19.9 19.54 19.9 19.8 17300.0 18.94
2020-07-14 19.77 19.73 19.75 19.75 1100.0 18.89
2020-07-13 19.81 19.8 19.81 19.8 1700.0 18.94
2020-07-10 19.9 19.64 19.76 19.79 5800.0 18.93
2020-07-09 19.8 19.72 19.75 19.8 3700.0 18.94
2020-07-08 19.81 19.7 19.81 19.79 6400.0 18.93
2020-07-07 19.89 19.81 19.86 19.89 2700.0 19.02
2020-07-06 20.04 19.67 20.04 19.89 10300.0 19.02
2020-07-02 20.0 19.9 20.0 19.9 8800.0 19.03
2020-07-01 20.0 19.75 20.0 20.0 83000.0 19.13
2020-06-30 20.0 19.3 19.63 20.0 136000.0 19.13
2020-06-29 19.65 19.35 19.64 19.59 61400.0 18.74
2020-06-26 19.8 19.31 19.75 19.65 463400.0 18.79