Canada markets closed

Unum Group 6.250% JR NT58 (UNMA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.00+0.07 (+0.28%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.9925.0524.9425.0025.007,955
May 02, 202424.7025.0824.7024.9324.934,200
May 01, 202424.7324.9524.5824.8424.847,400
Apr 30, 202424.8525.0024.6424.8524.8530,700
Apr 29, 202424.4025.1724.3824.9224.9274,900
Apr 26, 202424.2824.7324.2324.2724.278,100
Apr 25, 202424.5224.5224.1624.2624.266,200
Apr 24, 202424.7124.7124.5324.6024.608,700
Apr 23, 202424.5324.7624.5224.7624.7613,100
Apr 22, 202424.2524.5224.2524.4324.433,500
Apr 19, 202424.3024.4824.1724.4824.484,900
Apr 18, 202424.4124.5124.3624.3924.398,900
Apr 17, 202424.3524.5024.3224.4924.495,800
Apr 16, 202424.1124.4424.0424.2724.2713,000
Apr 15, 202424.3324.4224.0624.2324.2346,900
Apr 12, 202424.2924.4324.2924.4024.406,300
Apr 11, 202424.5124.5324.2024.3624.3619,700
Apr 10, 202424.8724.8724.4724.5324.5312,600
Apr 09, 202425.0025.0024.8924.8924.8938,500
Apr 08, 202424.8924.9624.8824.9224.924,100
Apr 05, 202425.0325.0324.8824.9524.9512,100
Apr 04, 202425.0325.2224.9525.0225.028,900
Apr 03, 202424.9325.0124.9324.9524.956,300
Apr 02, 202425.0725.0724.9024.9524.9519,300
Apr 01, 202425.0025.2424.9325.1725.1712,400
Mar 28, 202425.1025.1425.0325.0925.096,300
Mar 27, 202425.0525.1225.0025.1225.1212,400
Mar 26, 202425.1025.1025.0125.0225.0211,000
Mar 25, 202425.1025.1025.0325.0325.0310,700
Mar 22, 202425.1625.1625.0525.0725.075,500
Mar 21, 202425.0525.1525.0425.0625.0615,600
Mar 20, 202425.2825.2825.1125.1225.129,700
Mar 19, 202425.0325.1925.0025.1725.1714,800
Mar 18, 202424.9025.0324.8725.0125.0111,900
Mar 15, 202424.9524.9524.8224.9324.936,100
Mar 14, 202424.9424.9724.9124.9324.9316,700
Mar 13, 202424.9625.0124.8625.0125.017,500
Mar 12, 202424.9824.9824.8124.8924.894,300
Mar 11, 202424.9624.9824.7524.9024.9011,600
Mar 08, 202424.9224.9324.8624.9024.906,300
Mar 07, 202424.7924.9724.7224.7524.759,300
Mar 06, 202424.8024.8324.6524.7424.7410,600
Mar 05, 202424.6924.7524.6724.7524.755,100
Mar 04, 202424.6324.7724.5624.6424.647,900
Mar 01, 202424.6524.7524.5324.6124.615,100
Feb 29, 202424.7024.7324.5824.6524.657,300
Feb 29, 20240.391 Dividend
Feb 28, 202425.1125.1624.9525.0124.6214,600
Feb 27, 202425.2725.2725.0425.0824.6922,600
Feb 26, 202425.2525.2525.1425.2124.825,000
Feb 23, 202425.1125.2625.0725.2124.8213,400
Feb 22, 202425.2025.2025.0325.0724.685,500
Feb 21, 202425.1825.2225.0925.0924.706,200
Feb 20, 202425.0925.2225.0925.1724.789,100
Feb 16, 202425.0525.1325.0525.0624.677,500
Feb 15, 202425.1325.1324.9825.0224.633,400
Feb 14, 202425.2025.2324.9125.0924.709,600
Feb 13, 202425.1825.1925.0025.0924.706,300
Feb 12, 202425.2525.3025.0925.2924.8914,400
Feb 09, 202425.1825.1825.1125.1724.786,200
Feb 08, 202425.1525.1725.0625.1224.738,300
Feb 07, 202425.1025.3325.1025.3124.919,600
Feb 06, 202425.1625.3125.0225.1224.7312,600
Feb 05, 202425.2025.2925.2025.2324.8410,400
Feb 02, 202425.1825.3325.1825.2224.837,300
Feb 01, 202425.2525.2525.0625.2024.8139,000
Jan 31, 202425.2525.2525.1025.1624.77133,300
Jan 30, 202425.1825.2525.1625.2524.868,600
Jan 29, 202425.1825.4525.0325.1624.7759,200
Jan 26, 202425.0825.1025.0125.0924.706,200
Jan 25, 202425.0225.1825.0225.1024.7117,900
Jan 24, 202425.1125.1125.0125.0224.634,400
Jan 23, 202425.1125.1125.0425.0624.676,100
Jan 22, 202425.0325.0925.0225.0924.707,000
Jan 19, 202424.9225.0424.7725.0324.6411,100
Jan 18, 202424.9325.0524.8324.8324.4415,900
Jan 17, 202424.8924.9424.8324.8724.489,300
Jan 16, 202424.9225.0124.8524.8924.5012,500
Jan 12, 202425.1025.1024.9524.9524.565,600
Jan 11, 202424.8225.0524.8224.9724.588,300
Jan 10, 202425.0025.1024.8724.9124.5226,900
Jan 09, 202425.0425.0525.0025.0024.616,500
Jan 08, 202425.0325.0424.9625.0024.6116,500
Jan 05, 202425.0225.1025.0025.0324.6421,800
Jan 04, 202425.0925.0924.9825.0224.6320,100
Jan 03, 202424.9825.1024.9125.0624.6713,300
Jan 02, 202425.1125.1624.9525.0724.6820,600
Dec 29, 202325.0025.2724.9325.2324.84345,800
Dec 28, 202324.9525.0824.9324.9324.5425,400
Dec 27, 202324.9125.0224.8124.9324.5427,700
Dec 26, 202324.7324.9524.7324.8124.4216,500
Dec 22, 202324.8825.0224.7424.7424.3517,600
Dec 21, 202324.8924.9024.6124.7824.399,800
Dec 20, 202324.7424.8624.5724.8024.4118,100
Dec 19, 202324.4524.7324.4324.6924.3022,900
Dec 18, 202324.7224.7624.4524.5324.1516,300
Dec 15, 202324.8024.8024.6324.6324.2413,700
Dec 14, 202324.7924.7924.3824.6924.3019,600
Dec 13, 202324.2724.6424.1624.6024.2226,500
Dec 12, 202323.9124.2423.8524.1623.7821,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...