Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

UNMA Historical Prices

Unum Group 6.250% Junior Subordinated Notes due 2058 · daily open, high, low, close & volume

Trading days
248
Period high
23.94
Period low
19.26
Period change
-18.67%
DateOpenHighLowCloseChangeVolume
Nov 6, 202619.2719.6719.2719.30-0.46%44,551
Nov 5, 202619.7519.7519.2619.39-2.07%103,628
Nov 4, 202619.7520.2319.5319.80+0.51%76,405
Nov 3, 202619.7419.9119.7019.70-0.81%65,902
Nov 2, 202619.8319.9519.6819.86+0.71%54,169
Oct 30, 202619.7019.9319.6519.72+0.25%74,205
Oct 29, 202619.9019.9019.6219.67-1.25%22,815
Oct 28, 202619.8920.2019.8019.92-0.16%20,010
Oct 27, 202620.2020.5519.9119.95-0.84%55,797
Oct 26, 202620.3020.6920.0520.12-0.84%29,387
Oct 23, 202620.4620.6020.1720.29-0.83%16,873
Oct 22, 202620.2720.6220.2720.46+0.69%19,325
Oct 21, 202620.6320.9820.2520.32-0.81%20,109
Oct 20, 202620.5320.6920.4920.49+0.08%25,956
Oct 19, 202620.5420.6520.4720.47-0.15%11,286
Oct 16, 202620.7421.0120.4620.50-0.87%28,841
Oct 15, 202620.6120.9720.5120.68+1.08%21,957
Oct 14, 202620.6420.6920.3120.46-1.25%31,163
Oct 13, 202620.8021.0020.6720.72+0.29%24,331
Oct 12, 202620.6120.8120.5120.66+0.19%6,602
Oct 9, 202620.6821.0420.6220.62-0.58%15,944
Oct 8, 202620.8020.8020.6120.74-0.29%7,781
Oct 7, 202621.1121.1120.7920.80-1.65%15,971
Oct 6, 202621.2421.2921.1121.15-0.05%10,416
Oct 5, 202621.3521.3521.1621.16-0.70%14,194
Oct 2, 202621.5721.5721.3121.31-0.65%15,643
Oct 1, 202621.5021.5821.1321.45-0.60%45,287
Sep 30, 202621.5321.7721.3021.58+0.56%249,240
Sep 29, 202621.4121.6521.2221.46-0.05%24,611
Sep 28, 202621.5921.5921.3321.47-0.56%23,857
Sep 25, 202621.6421.7921.4221.59+0.00%21,510
Sep 24, 202621.7221.7921.4021.59-0.14%26,171
Sep 23, 202621.6921.8921.5621.62-0.73%42,514
Sep 22, 202621.8521.9021.7321.78+0.05%376,473
Sep 21, 202621.7622.0021.7321.77+0.55%21,549
Sep 18, 202621.8321.8921.6021.65-0.87%28,808
Sep 17, 202621.7821.8921.4421.84+0.78%24,710
Sep 16, 202621.6921.9021.4821.67+0.60%28,761
Sep 15, 202621.5821.6221.4021.54+0.19%30,698
Sep 14, 202621.5421.6221.3021.50+0.23%24,913
Sep 11, 202621.5021.6021.2321.45+0.19%8,847
Sep 9, 202621.3021.4221.2321.41+0.00%19,945
Sep 8, 202621.3121.5321.3121.41+0.16%20,766
Sep 4, 202621.3821.7621.2621.38+0.02%5,666
Sep 3, 202621.4921.6721.3621.37-0.05%21,253
Sep 2, 202621.2121.5821.0321.38-0.14%36,805
Aug 31, 202621.7021.7021.3421.41-1.09%18,212
Aug 28, 202621.8521.8521.5321.64-0.48%6,346
Aug 27, 202621.8521.8521.5021.75+0.00%19,532
Aug 26, 202621.6121.8521.6121.75+0.09%16,296
Aug 25, 202621.4821.8121.4821.73+1.16%14,227
Aug 24, 202621.3821.4821.3521.48+0.61%25,414
Aug 21, 202621.4021.4521.3321.35-0.51%23,070
Aug 20, 202621.5121.5121.3321.46-0.14%11,931
Aug 19, 202621.3721.5721.2621.49+0.84%20,736
Aug 18, 202621.1121.4721.1121.31+0.66%35,053
Aug 17, 202621.0221.1721.0221.17+0.38%73,575
Aug 14, 202621.0921.0921.0321.09+0.14%14,855
Aug 13, 202621.1221.1321.0121.06+0.38%11,046
Aug 12, 202620.9821.0920.9520.98+0.24%7,702
Aug 11, 202620.9021.0520.9020.93-0.48%19,501
Aug 10, 202621.1721.2320.9621.03-0.78%27,718
Aug 7, 202621.2821.2821.1521.20+0.17%8,448
Aug 6, 202621.2621.2621.1021.16-0.70%25,496
Aug 5, 202621.4521.5521.2721.31-0.56%33,465
Aug 4, 202621.6921.6921.3921.43-0.14%19,811
Aug 3, 202621.4421.6021.4321.46+0.14%25,476
Jul 31, 202621.4721.4721.3421.43+0.05%103,026
Jul 30, 202621.4021.4621.3321.42+0.42%27,374
Jul 29, 202621.4621.5121.2921.33-0.61%18,881
Jul 28, 202621.3021.5321.2621.46+0.85%37,678
Jul 27, 202621.3121.3521.2521.28+0.09%15,364
Jul 24, 202621.1821.3521.1821.26-0.09%15,907
Jul 23, 202621.3521.3721.1221.28-0.75%26,464
Jul 22, 202621.4621.5821.4221.44-0.37%21,664
Jul 21, 202621.6821.6821.4921.52-0.46%11,884
Jul 20, 202621.7121.7121.6021.62+0.05%20,378
Jul 17, 202621.6521.8221.5421.61-0.28%12,632
Jul 16, 202621.6421.8521.6221.67+0.00%10,094
Jul 15, 202621.8121.8121.5921.67-0.09%11,514
Jul 14, 202621.5921.8321.5921.69+0.05%23,498
Jul 13, 202621.7821.7921.5321.68-0.69%37,703
Jul 10, 202621.8221.8621.7821.83-0.27%7,763
Jul 9, 202621.7521.9221.7521.89+0.05%9,170
Jul 8, 202621.8621.9121.5921.88+0.09%46,292
Jul 7, 202622.0022.0021.8121.86-0.77%20,573
Jul 6, 202622.0222.0321.9122.03+0.27%13,059
Jul 2, 202621.9422.1221.8721.97+0.14%22,295
Jul 1, 202621.7521.9721.7521.94+0.92%21,073
Jun 30, 202621.3821.7521.3821.74+1.21%370,520
Jun 29, 202621.4521.5021.3321.48+0.56%135,412
Jun 26, 202621.4021.4521.2621.36-0.47%34,097
Jun 25, 202621.5621.5621.3121.46-0.65%48,104
Jun 24, 202621.8521.9921.5221.60-1.01%34,380
Jun 23, 202622.0422.0421.6221.82-0.55%29,293
Jun 22, 202622.2422.3021.9221.94-1.26%17,942
Jun 18, 202622.3822.3822.1722.22-0.13%7,886
Jun 17, 202622.3522.4322.2522.25-0.40%8,498
Jun 16, 202622.5922.5922.2522.34-0.71%23,017
Jun 15, 202622.5422.5722.4522.50+0.45%11,822
Jun 12, 202622.4122.4622.2922.40+0.09%4,082
Jun 11, 202622.3322.3822.1322.38+0.77%11,273
Jun 10, 202622.2222.3522.1522.21-0.04%16,903
Jun 9, 202622.1622.3022.1522.22-0.10%6,343
Jun 8, 202622.3122.4022.1022.24-0.27%19,342
Jun 5, 202622.3522.4222.2522.30-0.58%25,392
Jun 4, 202622.4322.5722.4022.43-0.09%19,939
Jun 3, 202622.6022.7222.4522.45-0.71%18,732
Jun 2, 202622.7222.7422.6122.61-0.70%13,324
Jun 1, 202622.9422.9522.7522.77-1.94%14,046
May 29, 202623.2723.2723.2023.22+0.04%15,108
May 28, 202623.2523.2723.1623.21+0.30%13,751
May 27, 202623.1323.2423.1323.14+0.04%6,627
May 26, 202623.2123.2123.1023.13+0.22%6,112
May 22, 202623.1423.2023.0423.08-0.04%7,916
May 21, 202623.1923.1923.0723.09-0.43%9,239
May 20, 202623.1623.2023.0923.19+0.48%9,715
May 19, 202623.1723.1723.0323.08-0.35%6,156
May 18, 202623.1623.2923.1223.16+0.13%12,438
May 15, 202623.2823.2823.0923.13-0.77%8,255
May 14, 202623.4323.4323.2223.31-0.17%10,981
May 13, 202623.2923.3523.2923.35+0.43%8,737
May 12, 202623.4523.4623.2523.25-0.34%21,892
May 11, 202623.5223.5523.3323.33-0.64%26,212
May 8, 202623.5523.5523.4823.48-0.13%8,801
May 7, 202623.4523.5423.4523.51+0.11%10,220
May 6, 202623.4023.5223.4023.48+0.71%5,062
May 5, 202623.5923.5923.3223.32-0.34%5,106
May 4, 202623.5123.5223.4023.40-0.34%9,853
May 1, 202623.5623.5823.3723.48-0.34%10,413
Apr 30, 202623.6223.6223.5223.56+0.21%16,967
Apr 29, 202623.6223.6323.4923.51-0.47%9,412
Apr 28, 202623.6623.7323.5723.62-0.17%10,203
Apr 27, 202623.6823.8423.6423.66-0.08%5,825
Apr 24, 202623.6823.7123.6523.68+0.08%6,257
Apr 23, 202623.7723.7823.6323.66-0.46%5,857
Apr 22, 202623.7823.8223.5323.77+0.34%7,153
Apr 21, 202623.7923.7923.5323.69+0.04%4,338
Apr 20, 202623.7523.7523.6723.68-0.08%6,210
Apr 17, 202623.6423.7723.6323.70+0.17%5,939
Apr 16, 202623.7523.7523.6623.66-0.08%7,639
Apr 15, 202623.4123.7123.4123.68+0.81%12,046
Apr 14, 202623.3323.5723.3323.49+0.41%12,705
Apr 13, 202623.3723.4023.2523.39+0.24%4,763
Apr 10, 202623.3823.4523.2423.34+0.26%8,356
Apr 9, 202623.2423.4323.1423.28+0.65%6,644
Apr 8, 202623.1223.4523.1223.13+0.59%8,931
Apr 7, 202622.9123.0922.8523.00+0.02%10,827
Apr 6, 202622.9823.0722.8822.99+0.26%12,682
Apr 2, 202622.8623.0322.8222.93+0.09%14,329
Apr 1, 202622.9423.0422.8422.91+0.13%22,496
Mar 31, 202623.2023.2322.8322.88-1.38%83,563
Mar 30, 202623.0323.2923.0323.20+0.35%3,471
Mar 27, 202623.1523.2423.0623.12-0.26%5,580
Mar 26, 202623.3323.3323.1823.18-0.39%9,377
Mar 25, 202623.1823.4423.1523.27+0.56%10,214
Mar 24, 202623.1423.3323.1423.14-0.13%8,537
Mar 23, 202623.0523.2523.0523.17+0.52%6,671
Mar 20, 202623.2423.3223.0523.05-1.16%13,958
Mar 19, 202623.2623.3223.2223.32-0.17%10,795
Mar 18, 202623.5123.5823.3423.36-0.89%20,662
Mar 17, 202623.6223.7523.5423.57-0.21%16,413
Mar 16, 202623.8123.8723.6023.62-0.59%35,977
Mar 13, 202623.6023.8023.6023.76+0.13%74,568
Mar 12, 202623.5123.7423.3723.73+0.30%67,192
Mar 11, 202623.5423.7823.4123.66+0.81%73,085
Mar 10, 202623.3223.5123.3223.47+0.47%50,581
Mar 9, 202623.2123.4023.2123.36+0.09%75,600
Mar 6, 202623.1823.4023.1423.34+0.52%255,985
Mar 5, 202623.2123.2523.0823.22-0.21%18,714
Mar 4, 202623.2423.3923.2023.27-0.09%58,989
Mar 3, 202623.3923.3923.1823.29-0.56%10,575
Mar 2, 202623.2323.4423.2323.42+0.43%14,335
Feb 27, 202623.4023.4623.2623.32-1.93%58,393
Feb 26, 202623.7623.7823.6623.78+0.25%100,682
Feb 25, 202623.6923.7523.6923.72+0.21%14,097
Feb 24, 202623.6823.6923.6223.67-0.08%14,626
Feb 23, 202623.6023.7123.6023.69+0.00%17,794
Feb 20, 202623.6023.7123.6023.69+0.04%20,010
Feb 19, 202623.6523.7223.5723.68+0.04%18,216
Feb 18, 202623.6923.7423.6123.67-0.08%15,054
Feb 17, 202623.5223.6923.4623.69+0.51%19,980
Feb 13, 202623.4423.5723.4123.57+0.60%20,388
Feb 12, 202623.3523.5123.3523.43+0.34%5,885
Feb 11, 202623.3723.4923.3323.35-0.21%10,390
Feb 10, 202623.3723.4723.3723.40+0.13%4,281
Feb 9, 202623.4223.4523.3723.37-0.09%7,672
Feb 6, 202623.3023.4023.3023.39+0.26%6,710
Feb 5, 202623.4423.4423.2723.33-0.34%9,203
Feb 4, 202623.4223.5023.3223.41-0.04%6,853
Feb 3, 202623.5423.5823.3823.42-0.51%17,981
Feb 2, 202623.5623.5623.4723.54+0.17%7,689
Jan 30, 202623.4823.5623.4223.50-0.13%7,168
Jan 29, 202623.5023.5723.4623.53-0.13%5,752
Jan 28, 202623.6623.6823.5223.56-0.30%9,665
Jan 27, 202623.6423.7323.5123.63-0.04%27,202
Jan 26, 202623.6623.7223.5823.64-0.08%18,335
Jan 23, 202623.7623.7623.5623.66+0.21%9,945
Jan 22, 202623.5523.6923.4923.61+0.34%11,953
Jan 21, 202623.4323.5823.4023.53+0.47%23,006
Jan 20, 202623.4123.4723.3023.42-0.80%26,345
Jan 16, 202623.6323.6323.5523.61-0.08%10,943
Jan 15, 202623.5223.6623.5223.63+0.51%27,452
Jan 14, 202623.4523.5423.3923.51+0.30%16,563
Jan 13, 202623.3323.5223.3223.44+0.43%24,505
Jan 12, 202623.3423.3423.1523.34-0.13%18,145
Jan 9, 202623.3223.4023.2823.37+0.21%8,811
Jan 8, 202623.3623.3823.2523.32-0.34%14,874
Jan 7, 202623.4023.4123.2523.40+0.26%30,803
Jan 6, 202623.3323.3923.2623.34-0.09%11,491
Jan 5, 202623.4023.5623.3323.36+0.13%17,436
Jan 2, 202623.2223.3723.1823.33+0.91%29,478
Dec 31, 202523.0323.1422.9323.12+0.39%65,207
Dec 30, 202523.0823.1622.9323.03-0.13%44,573
Dec 29, 202523.1123.1523.0223.06-0.04%28,882
Dec 26, 202523.1623.1623.0523.07-0.30%9,484
Dec 24, 202523.0523.1623.0423.14+0.13%11,360
Dec 23, 202523.1723.1923.0423.11-0.39%20,621
Dec 22, 202523.2023.2623.1323.20+0.00%39,255
Dec 19, 202523.2023.2923.1323.20+0.00%25,900
Dec 18, 202523.2223.2723.1423.20+0.22%29,329
Dec 17, 202523.1123.2023.0923.15+0.09%44,589
Dec 16, 202523.1023.1523.0223.13-0.04%76,947
Dec 15, 202523.1523.2523.0823.14+0.04%25,032
Dec 12, 202523.1823.2023.0423.13-0.47%19,445
Dec 11, 202523.2223.3523.1223.24-0.09%32,235
Dec 10, 202523.3123.4323.2223.26-0.43%52,750
Dec 9, 202523.3523.5023.3123.36-0.17%17,049
Dec 8, 202523.7523.7923.3723.40-1.35%32,454
Dec 5, 202523.6823.8023.5023.72+0.30%43,557
Dec 4, 202523.6823.7123.6023.65-0.60%26,103
Dec 3, 202523.4823.8923.4823.79+0.99%27,953
Dec 2, 202523.5023.6523.4923.56-0.04%34,130
Dec 1, 202523.5523.5723.3423.57-1.13%52,867
Nov 28, 202523.7423.8423.6623.84+0.12%4,018
Nov 26, 202523.6623.8223.6323.81+0.55%11,837
Nov 25, 202523.7223.8823.6623.68-0.21%12,898
Nov 24, 202523.8323.9423.6823.73-0.04%18,849
Nov 21, 202523.6623.8323.6623.74+0.04%6,998
Nov 20, 202523.8723.9123.6623.73-0.54%10,236
Nov 19, 202523.8123.8723.7623.86-0.13%13,257
Nov 18, 202523.7023.8923.7023.89+0.29%10,267
Nov 17, 202523.7423.9023.7323.82-0.37%12,673
Nov 14, 202523.5623.9123.5623.91+1.49%20,364
Nov 13, 202523.7823.7823.5323.56-1.01%15,234
Nov 12, 202523.7323.9323.7323.80-0.08%11,807
Nov 11, 202523.7223.8423.7223.82+0.38%9,577
Nov 10, 202523.6923.7723.6423.73+0.42%6,487

Daily open, high, low, close and volume for Unum Group 6.250% Junior Subordinated Notes due 2058 (UNMA). Showing 248 trading days. Unadjusted prices.