SENTINEL TOTAL RETURN BOND FUND CLASS A (SATRX) Exchange: NMFQS
Data as of Aug. 22, 2025
$10.41 ($0.02) 0.19%
SENTINEL TOTAL RETURN BOND FUND CLASS A - Daily Information
Click for more stock information on SENTINEL TOTAL RETURN BOND FUND CLASS A.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $10.41 |
Previous Close | $10.41 |
High | $10.41 |
Low | $10.41 |
Adjusted Open | $10.41 |
Previous Adjusted Close | $10.41 |
Adjusted High | $10.41 |
Adjusted Low | $10.41 |
About SENTINEL TOTAL RETURN BOND FUND CLASS A (SATRX)
DELISTED - The Fund seeks to achieve its investment objective by investing in fixed-income securities and in related derivatives, such as interest rate, credit, equity and foreign currency derivatives (futures, options, swaps, options on swaps, and caps and floors). The Fund invests primarily in investment-grade bonds. At least 80% of the Fund’s assets will normally be invested in the following types of bonds and related derivatives: 1. Corporate bonds of varying maturities issued by various U.S. and non-U.S. private-sector entities denominated in U.S. dollars and foreign currencies; 2. Debt securities issued or guaranteed by the U.S. government, its agencies or instrumentalities, including mortgage-backed securities, and by non-U.S. sovereign and quasi-sovereign entities; and 3. Taxable or tax-exempt municipal securities. The Fund may invest in securities of any duration. Duration is a mathematical concept that measures a fixed income security’s sensitivity to interest rate changes. The value of a fixed-income security with a positive duration will decline if interest rates increase. The longer the portfolio’s duration, the more sensitive it is to changes in interest rates. For example, the value of a portfolio with a duration of five years would be expected to fall approximately five percent if interest rates rose by one percentage point and a portfolio with a duration of two years would be expected to fall approximately two percent if interest rates rose by one percentage point. The Fund may invest up to 50% of its assets in below investment-grade bonds. Below investment-grade bonds are sometimes called “junk bonds”. The Fund may invest in exchange-traded funds (“ETFs”) in carrying out its investment strategies. The Fund considers investments in bond ETFs (ETFs whose underlying portfolio consists of debt instruments) as investments in fixed income instruments. At times, the Fund may have considerable exposure to ETFs. The Fund may also purchase or sell “to be announced” or “TBA” securities, which usually are transactions in which the Fund buys or sells agency mortgage-backed securities (“MBS”) on a forward commitment basis. In a TBA transaction, the seller of the agency MBS agrees on a sale price, but does not specify which particular securities will be delivered to the buyer on settlement day. Instead, only a few basic characteristics of the securities are agreed upon, such as the coupon rate and the face value. The Fund may engage in short sales of agency MBS that the Fund does not own, primarily as part of a TBA swap transaction. A TBA swap transaction involves an agreement to purchase one agency MBS and a simultaneous agreement to sell a different agency MBS. Up to 25% of the Fund’s net assets may be invested in securities within a single industry. The Fund may use derivative instruments (e.g., exchange-traded derivatives such as futures and options, and other derivatives such as swap agreements, options on swaps and interest rate caps and floors) in order to hedge various risks, such as interest rate, credit and currency risk. The Fund may use derivative instruments for other investment purposes, such as replicating permitted investments, as long as such investments do not have the effect of leveraging portfolio risks. The Fund is not required to use hedging and may choose not to do so. The Fund may sell a security if the security is overvalued on a relative basis compared to other securities available in the market, if the fundamentals of the company are deteriorating, or for duration management purposes. The Fund may also sell a security to meet redemptions. The Fund utilizes an active trading approach, which is expected to result in portfolio turnover greater than 100%.
Invest in SENTINEL TOTAL RETURN BOND FUND CLASS A (SATRX)
Historical Stock Data for SENTINEL TOTAL RETURN BOND FUND CLASS A (SATRX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-10-27 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
2017-10-26 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
2017-10-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
2017-10-24 | $10.43 | $10.43 | $10.43 | $10.43 | $10.41 | 0 |
2017-10-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.43 | 0 |
2017-10-20 | $10.44 | $10.44 | $10.44 | $10.44 | $10.42 | 0 |
2017-10-19 | $10.46 | $10.46 | $10.46 | $10.46 | $10.44 | 0 |
2017-10-18 | $10.45 | $10.45 | $10.45 | $10.45 | $10.43 | 0 |
2017-10-17 | $10.46 | $10.46 | $10.46 | $10.46 | $10.44 | 0 |
2017-10-16 | $10.47 | $10.47 | $10.47 | $10.47 | $10.45 | 0 |
2017-10-13 | $10.48 | $10.48 | $10.48 | $10.48 | $10.46 | 0 |
2017-10-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.43 | 0 |
2017-10-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.43 | 0 |
2017-10-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.43 | 0 |
2017-10-09 | $10.44 | $10.44 | $10.44 | $10.44 | $10.42 | 0 |
2017-10-06 | $10.43 | $10.43 | $10.43 | $10.43 | $10.41 | 0 |
2017-10-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.43 | 0 |
2017-10-04 | $10.46 | $10.46 | $10.46 | $10.46 | $10.44 | 0 |
2017-10-03 | $10.46 | $10.46 | $10.46 | $10.46 | $10.44 | 0 |
2017-10-02 | $10.44 | $10.44 | $10.44 | $10.44 | $10.42 | 0 |
2017-09-29 | $10.44 | $10.44 | $10.44 | $10.44 | $10.42 | 0 |
2017-09-28 | $10.43 | $10.43 | $10.43 | $10.43 | $10.41 | 0 |
2017-09-27 | $10.42 | $10.42 | $10.42 | $10.42 | $10.40 | 0 |
2017-09-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.43 | 0 |
2017-09-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.43 | 0 |
2017-09-22 | $10.42 | $10.42 | $10.42 | $10.42 | $10.40 | 0 |
2017-09-21 | $10.41 | $10.41 | $10.41 | $10.41 | $10.39 | 0 |
2017-09-20 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
2017-09-19 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
2017-09-18 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
2017-09-15 | $10.45 | $10.45 | $10.45 | $10.45 | $10.41 | 0 |
2017-09-14 | $10.45 | $10.45 | $10.45 | $10.45 | $10.41 | 0 |
2017-09-13 | $10.43 | $10.43 | $10.43 | $10.43 | $10.39 | 0 |
2017-09-12 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
2017-09-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.41 | 0 |
2017-09-08 | $10.48 | $10.48 | $10.48 | $10.48 | $10.44 | 0 |
2017-09-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.46 | 0 |
2017-09-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.43 | 0 |
2017-09-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.46 | 0 |
2017-09-01 | $10.45 | $10.45 | $10.45 | $10.45 | $10.41 | 0 |
2017-08-31 | $10.47 | $10.47 | $10.47 | $10.47 | $10.43 | 0 |
2017-08-30 | $10.46 | $10.46 | $10.46 | $10.46 | $10.42 | 0 |
2017-08-29 | $10.46 | $10.46 | $10.46 | $10.46 | $10.42 | 0 |
2017-08-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.41 | 0 |
2017-08-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.41 | 0 |
2017-08-24 | $10.43 | $10.43 | $10.43 | $10.43 | $10.39 | 0 |
2017-08-23 | $10.47 | $10.47 | $10.47 | $10.47 | $10.40 | 0 |
2017-08-22 | $10.44 | $10.44 | $10.44 | $10.44 | $10.37 | 0 |
2017-08-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.38 | 0 |
2017-08-18 | $10.44 | $10.44 | $10.44 | $10.44 | $10.37 | 0 |
2017-08-17 | $10.45 | $10.45 | $10.45 | $10.45 | $10.38 | 0 |
2017-08-16 | $10.44 | $10.44 | $10.44 | $10.44 | $10.37 | 0 |
2017-08-15 | $10.42 | $10.42 | $10.42 | $10.42 | $10.35 | 0 |
2017-08-14 | $10.43 | $10.43 | $10.43 | $10.43 | $10.36 | 0 |
2017-08-11 | $10.44 | $10.44 | $10.44 | $10.44 | $10.37 | 0 |
2017-08-10 | $10.44 | $10.44 | $10.44 | $10.44 | $10.37 | 0 |
2017-08-09 | $10.43 | $10.43 | $10.43 | $10.43 | $10.36 | 0 |
2017-08-08 | $10.43 | $10.43 | $10.43 | $10.43 | $10.36 | 0 |
2017-08-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.38 | 0 |
2017-08-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.38 | 0 |
2017-08-03 | $10.48 | $10.48 | $10.48 | $10.48 | $10.41 | 0 |
2017-08-02 | $10.46 | $10.46 | $10.46 | $10.46 | $10.39 | 0 |
2017-08-01 | $10.47 | $10.47 | $10.47 | $10.47 | $10.40 | 0 |
2017-07-31 | $10.44 | $10.44 | $10.44 | $10.44 | $10.37 | 0 |
2017-07-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.38 | 0 |
2017-07-27 | $10.43 | $10.43 | $10.43 | $10.43 | $10.36 | 0 |
2017-07-26 | $10.44 | $10.44 | $10.44 | $10.44 | $10.37 | 0 |
2017-07-25 | $10.42 | $10.42 | $10.42 | $10.42 | $10.35 | 0 |
2017-07-24 | $10.46 | $10.46 | $10.46 | $10.46 | $10.39 | 0 |
2017-07-21 | $10.49 | $10.49 | $10.49 | $10.49 | $10.40 | 0 |
2017-07-20 | $10.48 | $10.48 | $10.48 | $10.48 | $10.39 | 0 |
2017-07-19 | $10.47 | $10.47 | $10.47 | $10.47 | $10.38 | 0 |
2017-07-18 | $10.47 | $10.47 | $10.47 | $10.47 | $10.38 | 0 |
2017-07-17 | $10.44 | $10.44 | $10.44 | $10.44 | $10.35 | 0 |
2017-07-14 | $10.43 | $10.43 | $10.43 | $10.43 | $10.34 | 0 |
2017-07-13 | $10.42 | $10.42 | $10.42 | $10.42 | $10.33 | 0 |
2017-07-12 | $10.43 | $10.43 | $10.43 | $10.43 | $10.34 | 0 |
2017-07-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.31 | 0 |
2017-07-10 | $10.39 | $10.39 | $10.39 | $10.39 | $10.30 | 0 |
2017-07-07 | $10.38 | $10.38 | $10.38 | $10.38 | $10.29 | 0 |
2017-07-06 | $10.39 | $10.39 | $10.39 | $10.39 | $10.30 | 0 |
2017-07-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.31 | 0 |
2017-07-03 | $10.39 | $10.39 | $10.39 | $10.39 | $10.30 | 0 |
2017-06-30 | $10.41 | $10.41 | $10.41 | $10.41 | $10.32 | 0 |
2017-06-29 | $10.42 | $10.42 | $10.42 | $10.42 | $10.33 | 0 |
2017-06-28 | $10.44 | $10.44 | $10.44 | $10.44 | $10.35 | 0 |
2017-06-27 | $10.44 | $10.44 | $10.44 | $10.44 | $10.35 | 0 |
2017-06-26 | $10.47 | $10.47 | $10.47 | $10.47 | $10.38 | 0 |
2017-06-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.36 | 0 |
2017-06-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.36 | 0 |
2017-06-21 | $10.47 | $10.47 | $10.47 | $10.47 | $10.36 | 0 |
2017-06-20 | $10.46 | $10.46 | $10.46 | $10.46 | $10.35 | 0 |
2017-06-19 | $10.45 | $10.45 | $10.45 | $10.45 | $10.34 | 0 |
2017-06-16 | $10.46 | $10.46 | $10.46 | $10.46 | $10.35 | 0 |
2017-06-15 | $10.45 | $10.45 | $10.45 | $10.45 | $10.34 | 0 |
2017-06-14 | $10.47 | $10.47 | $10.47 | $10.47 | $10.36 | 0 |
2017-06-13 | $10.42 | $10.42 | $10.42 | $10.42 | $10.31 | 0 |
2017-06-12 | $10.41 | $10.41 | $10.41 | $10.41 | $10.30 | 0 |
2017-06-09 | $10.41 | $10.41 | $10.41 | $10.41 | $10.30 | 0 |
2017-06-08 | $10.42 | $10.42 | $10.42 | $10.42 | $10.31 | 0 |
2017-06-07 | $10.44 | $10.44 | $10.44 | $10.44 | $10.33 | 0 |
2017-06-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.34 | 0 |
2017-06-05 | $10.43 | $10.43 | $10.43 | $10.43 | $10.32 | 0 |
2017-06-02 | $10.44 | $10.44 | $10.44 | $10.44 | $10.33 | 0 |
2017-06-01 | $10.41 | $10.41 | $10.41 | $10.41 | $10.30 | 0 |
2017-05-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.29 | 0 |
2017-05-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.29 | 0 |
2017-05-26 | $10.38 | $10.38 | $10.38 | $10.38 | $10.27 | 0 |
2017-05-25 | $10.37 | $10.37 | $10.37 | $10.37 | $10.26 | 0 |
2017-05-24 | $10.37 | $10.37 | $10.37 | $10.37 | $10.26 | 0 |
2017-05-23 | $10.38 | $10.38 | $10.38 | $10.38 | $10.24 | 0 |
2017-05-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.26 | 0 |
2017-05-19 | $10.41 | $10.41 | $10.41 | $10.41 | $10.27 | 0 |
2017-05-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.26 | 0 |
2017-05-17 | $10.41 | $10.41 | $10.41 | $10.41 | $10.27 | 0 |
2017-05-16 | $10.36 | $10.36 | $10.36 | $10.36 | $10.22 | 0 |
2017-05-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.21 | 0 |
2017-05-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.21 | 0 |
2017-05-11 | $10.31 | $10.31 | $10.31 | $10.31 | $10.17 | 0 |
2017-05-10 | $10.31 | $10.31 | $10.31 | $10.31 | $10.17 | 0 |
2017-05-09 | $10.31 | $10.31 | $10.31 | $10.31 | $10.17 | 0 |
2017-05-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.16 | 0 |
2017-05-05 | $10.32 | $10.32 | $10.32 | $10.32 | $10.18 | 0 |
2017-05-04 | $10.32 | $10.32 | $10.32 | $10.32 | $10.18 | 0 |
2017-05-03 | $10.33 | $10.33 | $10.33 | $10.33 | $10.19 | 0 |
2017-05-02 | $10.34 | $10.34 | $10.34 | $10.34 | $10.20 | 0 |
2017-05-01 | $10.32 | $10.32 | $10.32 | $10.32 | $10.18 | 0 |
2017-04-28 | $10.34 | $10.34 | $10.34 | $10.34 | $10.20 | 0 |
2017-04-27 | $10.33 | $10.33 | $10.33 | $10.33 | $10.19 | 0 |
2017-04-26 | $10.32 | $10.32 | $10.32 | $10.32 | $10.18 | 0 |
2017-04-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.16 | 0 |
2017-04-24 | $10.33 | $10.33 | $10.33 | $10.33 | $10.19 | 0 |
2017-04-21 | $10.34 | $10.34 | $10.34 | $10.34 | $10.20 | 0 |
2017-04-20 | $10.34 | $10.34 | $10.34 | $10.34 | $10.20 | 0 |
2017-04-19 | $10.37 | $10.37 | $10.37 | $10.37 | $10.21 | 0 |
2017-04-18 | $10.39 | $10.39 | $10.39 | $10.39 | $10.23 | 0 |
2017-04-17 | $10.36 | $10.36 | $10.36 | $10.36 | $10.20 | 0 |
2017-04-13 | $10.36 | $10.36 | $10.36 | $10.36 | $10.20 | 0 |
2017-04-12 | $10.36 | $10.36 | $10.36 | $10.36 | $10.20 | 0 |
2017-04-11 | $10.34 | $10.34 | $10.34 | $10.34 | $10.18 | 0 |
2017-04-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
2017-04-07 | $10.29 | $10.29 | $10.29 | $10.29 | $10.13 | 0 |
2017-04-06 | $10.31 | $10.31 | $10.31 | $10.31 | $10.15 | 0 |
2017-04-05 | $10.31 | $10.31 | $10.31 | $10.31 | $10.15 | 0 |
2017-04-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
2017-04-03 | $10.31 | $10.31 | $10.31 | $10.31 | $10.15 | 0 |
2017-03-31 | $10.27 | $10.27 | $10.27 | $10.27 | $10.11 | 0 |
2017-03-30 | $10.26 | $10.26 | $10.26 | $10.26 | $10.10 | 0 |
2017-03-29 | $10.29 | $10.29 | $10.29 | $10.29 | $10.13 | 0 |
2017-03-28 | $10.26 | $10.26 | $10.26 | $10.26 | $10.10 | 0 |
2017-03-27 | $10.27 | $10.27 | $10.27 | $10.27 | $10.11 | 0 |
2017-03-24 | $10.26 | $10.26 | $10.26 | $10.26 | $10.10 | 0 |
2017-03-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.09 | 0 |
2017-03-22 | $10.28 | $10.28 | $10.28 | $10.28 | $10.10 | 0 |
2017-03-21 | $10.27 | $10.27 | $10.27 | $10.27 | $10.09 | 0 |
2017-03-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.07 | 0 |
2017-03-17 | $10.23 | $10.23 | $10.23 | $10.23 | $10.05 | 0 |
2017-03-16 | $10.22 | $10.22 | $10.22 | $10.22 | $10.04 | 0 |
2017-03-15 | $10.22 | $10.22 | $10.22 | $10.22 | $10.04 | 0 |
2017-03-14 | $10.16 | $10.16 | $10.16 | $10.16 | $9.98 | 0 |
2017-03-13 | $10.16 | $10.16 | $10.16 | $10.16 | $9.98 | 0 |
2017-03-10 | $10.19 | $10.19 | $10.19 | $10.19 | $10.01 | 0 |
2017-03-09 | $10.17 | $10.17 | $10.17 | $10.17 | $9.99 | 0 |
2017-03-08 | $10.21 | $10.21 | $10.21 | $10.21 | $10.03 | 0 |
2017-03-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.05 | 0 |
2017-03-06 | $10.26 | $10.26 | $10.26 | $10.26 | $10.08 | 0 |
2017-03-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.09 | 0 |
2017-03-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.09 | 0 |
2017-03-01 | $10.28 | $10.28 | $10.28 | $10.28 | $10.10 | 0 |
2017-02-28 | $10.33 | $10.33 | $10.33 | $10.33 | $10.15 | 0 |
2017-02-27 | $10.32 | $10.32 | $10.32 | $10.32 | $10.14 | 0 |
2017-02-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.17 | 0 |
2017-02-23 | $10.31 | $10.31 | $10.31 | $10.31 | $10.13 | 0 |
2017-02-22 | $10.29 | $10.29 | $10.29 | $10.29 | $10.11 | 0 |
2017-02-21 | $10.27 | $10.27 | $10.27 | $10.27 | $10.09 | 0 |
2017-02-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 0 |
2017-02-16 | $10.28 | $10.28 | $10.28 | $10.28 | $10.07 | 0 |
2017-02-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.04 | 0 |
2017-02-14 | $10.27 | $10.27 | $10.27 | $10.27 | $10.06 | 0 |
2017-02-13 | $10.29 | $10.29 | $10.29 | $10.29 | $10.08 | 0 |
2017-02-10 | $10.29 | $10.29 | $10.29 | $10.29 | $10.08 | 0 |
2017-02-09 | $10.29 | $10.29 | $10.29 | $10.29 | $10.08 | 0 |
2017-02-08 | $10.33 | $10.33 | $10.33 | $10.33 | $10.12 | 0 |
2017-02-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 0 |
2017-02-06 | $10.29 | $10.29 | $10.29 | $10.29 | $10.08 | 0 |
2017-02-03 | $10.26 | $10.26 | $10.26 | $10.26 | $10.05 | 0 |
2017-02-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.04 | 0 |
2017-02-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.04 | 0 |
2017-01-31 | $10.26 | $10.26 | $10.26 | $10.26 | $10.05 | 0 |
2017-01-30 | $10.24 | $10.24 | $10.24 | $10.24 | $10.04 | 0 |
2017-01-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.04 | 0 |
2017-01-26 | $10.24 | $10.24 | $10.24 | $10.24 | $10.04 | 0 |
2017-01-25 | $10.23 | $10.23 | $10.23 | $10.23 | $10.03 | 0 |
2017-01-24 | $10.26 | $10.26 | $10.26 | $10.26 | $10.05 | 0 |
2017-01-23 | $10.29 | $10.29 | $10.29 | $10.29 | $10.08 | 0 |
2017-01-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.04 | 0 |
2017-01-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.04 | 0 |
2017-01-18 | $10.27 | $10.27 | $10.27 | $10.27 | $10.06 | 0 |
2017-01-17 | $10.31 | $10.31 | $10.31 | $10.31 | $10.10 | 0 |
2017-01-13 | $10.28 | $10.28 | $10.28 | $10.28 | $10.07 | 0 |
2017-01-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 0 |
2017-01-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 0 |
2017-01-10 | $10.29 | $10.29 | $10.29 | $10.29 | $10.08 | 0 |
2017-01-09 | $10.29 | $10.29 | $10.29 | $10.29 | $10.08 | 0 |
2017-01-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.07 | 0 |
2017-01-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 0 |
2017-01-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.06 | 0 |
2017-01-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.04 | 0 |
2016-12-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.04 | 0 |
2016-12-29 | $10.24 | $10.24 | $10.24 | $10.24 | $10.03 | 0 |
2016-12-28 | $10.22 | $10.22 | $10.22 | $10.22 | $10.01 | 0 |
2016-12-27 | $10.19 | $10.19 | $10.19 | $10.19 | $9.98 | 0 |
2016-12-23 | $10.20 | $10.20 | $10.20 | $10.20 | $9.99 | 0 |
2016-12-22 | $10.19 | $10.19 | $10.19 | $10.19 | $9.98 | 0 |
2016-12-21 | $10.20 | $10.20 | $10.20 | $10.20 | $9.99 | 0 |
2016-12-20 | $10.18 | $10.18 | $10.18 | $10.18 | $9.97 | 0 |
2016-12-19 | $10.18 | $10.18 | $10.18 | $10.18 | $9.97 | 0 |
2016-12-16 | $10.16 | $10.16 | $10.16 | $10.16 | $9.95 | 0 |
2016-12-15 | $10.16 | $10.16 | $10.16 | $10.16 | $9.95 | 0 |
2016-12-14 | $10.19 | $10.19 | $10.19 | $10.19 | $9.96 | 0 |
2016-12-13 | $10.23 | $10.23 | $10.23 | $10.23 | $10.00 | 0 |
2016-12-12 | $10.23 | $10.23 | $10.23 | $10.23 | $10.00 | 0 |
2016-12-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.00 | 0 |
2016-12-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.02 | 0 |
2016-12-07 | $10.27 | $10.27 | $10.27 | $10.27 | $10.03 | 0 |
2016-12-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.02 | 0 |
2016-12-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.01 | 0 |
2016-12-02 | $10.24 | $10.24 | $10.24 | $10.24 | $10.01 | 0 |
2016-12-01 | $10.22 | $10.22 | $10.22 | $10.22 | $9.99 | 0 |
2016-11-30 | $10.24 | $10.24 | $10.24 | $10.24 | $10.01 | 0 |
2016-11-29 | $10.26 | $10.26 | $10.26 | $10.26 | $10.03 | 0 |
2016-11-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.02 | 0 |
2016-11-25 | $10.23 | $10.23 | $10.23 | $10.23 | $10.00 | 0 |
2016-11-23 | $10.23 | $10.23 | $10.23 | $10.23 | $10.00 | 0 |
2016-11-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.02 | 0 |
2016-11-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.01 | 0 |
2016-11-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.00 | 0 |
2016-11-17 | $10.28 | $10.28 | $10.28 | $10.28 | $10.03 | 0 |
2016-11-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.05 | 0 |
2016-11-15 | $10.29 | $10.29 | $10.29 | $10.29 | $10.04 | 0 |
2016-11-14 | $10.28 | $10.28 | $10.28 | $10.28 | $10.03 | 0 |
2016-11-11 | $10.32 | $10.32 | $10.32 | $10.32 | $10.07 | 0 |
2016-11-10 | $10.34 | $10.34 | $10.34 | $10.34 | $10.09 | 0 |
2016-11-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.10 | 0 |
2016-11-08 | $10.44 | $10.44 | $10.44 | $10.44 | $10.19 | 0 |
2016-11-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.20 | 0 |
2016-11-04 | $10.47 | $10.47 | $10.47 | $10.47 | $10.22 | 0 |
2016-11-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.20 | 0 |
2016-11-02 | $10.46 | $10.46 | $10.46 | $10.46 | $10.21 | 0 |
2016-11-01 | $10.45 | $10.45 | $10.45 | $10.45 | $10.20 | 0 |
2016-10-31 | $10.45 | $10.45 | $10.45 | $10.45 | $10.20 | 0 |
2016-10-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.20 | 0 |
2016-10-27 | $10.45 | $10.45 | $10.45 | $10.45 | $10.20 | 0 |
2016-10-26 | $10.48 | $10.48 | $10.48 | $10.48 | $10.23 | 0 |
2016-10-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.25 | 0 |
2016-10-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.25 | 0 |
2016-10-21 | $10.53 | $10.53 | $10.53 | $10.53 | $10.26 | 0 |
2016-10-20 | $10.53 | $10.53 | $10.53 | $10.53 | $10.26 | 0 |
2016-10-19 | $10.53 | $10.53 | $10.53 | $10.53 | $10.26 | 0 |
2016-10-18 | $10.52 | $10.52 | $10.52 | $10.52 | $10.25 | 0 |
2016-10-17 | $10.51 | $10.51 | $10.51 | $10.51 | $10.24 | 0 |
2016-10-14 | $10.49 | $10.49 | $10.49 | $10.49 | $10.22 | 0 |
2016-10-13 | $10.52 | $10.52 | $10.52 | $10.52 | $10.25 | 0 |
2016-10-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.23 | 0 |
2016-10-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.23 | 0 |
2016-10-10 | $10.51 | $10.51 | $10.51 | $10.51 | $10.24 | 0 |
2016-10-07 | $10.51 | $10.51 | $10.51 | $10.51 | $10.24 | 0 |
2016-10-06 | $10.51 | $10.51 | $10.51 | $10.51 | $10.24 | 0 |
2016-10-05 | $10.52 | $10.52 | $10.52 | $10.52 | $10.25 | 0 |
2016-10-04 | $10.52 | $10.52 | $10.52 | $10.52 | $10.25 | 0 |
2016-10-03 | $10.54 | $10.54 | $10.54 | $10.54 | $10.27 | 0 |
2016-09-30 | $10.55 | $10.55 | $10.55 | $10.55 | $10.28 | 0 |
2016-09-29 | $10.56 | $10.56 | $10.56 | $10.56 | $10.29 | 0 |
2016-09-28 | $10.56 | $10.56 | $10.56 | $10.56 | $10.29 | 0 |
2016-09-27 | $10.56 | $10.56 | $10.56 | $10.56 | $10.29 | 0 |
2016-09-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.28 | 0 |
2016-09-23 | $10.54 | $10.54 | $10.54 | $10.54 | $10.27 | 0 |
2016-09-22 | $10.54 | $10.54 | $10.54 | $10.54 | $10.27 | 0 |
2016-09-21 | $10.54 | $10.54 | $10.54 | $10.54 | $10.25 | 0 |
2016-09-20 | $10.52 | $10.52 | $10.52 | $10.52 | $10.23 | 0 |
2016-09-19 | $10.51 | $10.51 | $10.51 | $10.51 | $10.22 | 0 |
2016-09-16 | $10.52 | $10.52 | $10.52 | $10.52 | $10.23 | 0 |
2016-09-15 | $10.51 | $10.51 | $10.51 | $10.51 | $10.22 | 0 |
2016-09-14 | $10.51 | $10.51 | $10.51 | $10.51 | $10.22 | 0 |
2016-09-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.21 | 0 |
2016-09-12 | $10.52 | $10.52 | $10.52 | $10.52 | $10.23 | 0 |
2016-09-09 | $10.52 | $10.52 | $10.52 | $10.52 | $10.23 | 0 |
2016-09-08 | $10.56 | $10.56 | $10.56 | $10.56 | $10.27 | 0 |
2016-09-07 | $10.58 | $10.58 | $10.58 | $10.58 | $10.29 | 0 |
2016-09-06 | $10.58 | $10.58 | $10.58 | $10.58 | $10.29 | 0 |
2016-09-02 | $10.57 | $10.57 | $10.57 | $10.57 | $10.28 | 0 |
2016-09-01 | $10.57 | $10.57 | $10.57 | $10.57 | $10.28 | 0 |
2016-08-31 | $10.56 | $10.56 | $10.56 | $10.56 | $10.27 | 0 |
2016-08-30 | $10.57 | $10.57 | $10.57 | $10.57 | $10.28 | 0 |
2016-08-29 | $10.57 | $10.57 | $10.57 | $10.57 | $10.28 | 0 |
2016-08-26 | $10.54 | $10.54 | $10.54 | $10.54 | $10.25 | 0 |
2016-08-25 | $10.56 | $10.56 | $10.56 | $10.56 | $10.27 | 0 |
2016-08-24 | $10.56 | $10.56 | $10.56 | $10.56 | $10.27 | 0 |
2016-08-23 | $10.59 | $10.59 | $10.59 | $10.59 | $10.27 | 0 |
2016-08-22 | $10.58 | $10.58 | $10.58 | $10.58 | $10.26 | 0 |
2016-08-19 | $10.57 | $10.57 | $10.57 | $10.57 | $10.25 | 0 |
2016-08-18 | $10.59 | $10.59 | $10.59 | $10.59 | $10.27 | 0 |
2016-08-17 | $10.57 | $10.57 | $10.57 | $10.57 | $10.25 | 0 |
2016-08-16 | $10.55 | $10.55 | $10.55 | $10.55 | $10.23 | 0 |
2016-08-15 | $10.56 | $10.56 | $10.56 | $10.56 | $10.24 | 0 |
2016-08-12 | $10.58 | $10.58 | $10.58 | $10.58 | $10.26 | 0 |
2016-08-11 | $10.55 | $10.55 | $10.55 | $10.55 | $10.23 | 0 |
2016-08-10 | $10.57 | $10.57 | $10.57 | $10.57 | $10.25 | 0 |
2016-08-09 | $10.56 | $10.56 | $10.56 | $10.56 | $10.24 | 0 |
2016-08-08 | $10.53 | $10.53 | $10.53 | $10.53 | $10.21 | 0 |
2016-08-05 | $10.52 | $10.52 | $10.52 | $10.52 | $10.20 | 0 |
2016-08-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.23 | 0 |
2016-08-03 | $10.52 | $10.52 | $10.52 | $10.52 | $10.20 | 0 |
2016-08-02 | $10.51 | $10.51 | $10.51 | $10.51 | $10.19 | 0 |
2016-08-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.22 | 0 |
2016-07-29 | $10.56 | $10.56 | $10.56 | $10.56 | $10.24 | 0 |
2016-07-28 | $10.54 | $10.54 | $10.54 | $10.54 | $10.22 | 0 |
2016-07-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.23 | 0 |
2016-07-26 | $10.52 | $10.52 | $10.52 | $10.52 | $10.20 | 0 |
2016-07-25 | $10.53 | $10.53 | $10.53 | $10.53 | $10.21 | 0 |
2016-07-22 | $10.54 | $10.54 | $10.54 | $10.54 | $10.22 | 0 |
2016-07-21 | $10.54 | $10.54 | $10.54 | $10.54 | $10.22 | 0 |
2016-07-20 | $10.55 | $10.55 | $10.55 | $10.55 | $10.21 | 0 |
2016-07-19 | $10.55 | $10.55 | $10.55 | $10.55 | $10.21 | 0 |
2016-07-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.21 | 0 |
2016-07-15 | $10.54 | $10.54 | $10.54 | $10.54 | $10.20 | 0 |
2016-07-14 | $10.57 | $10.57 | $10.57 | $10.57 | $10.23 | 0 |
2016-07-13 | $10.58 | $10.58 | $10.58 | $10.58 | $10.24 | 0 |
2016-07-12 | $10.56 | $10.56 | $10.56 | $10.56 | $10.22 | 0 |
2016-07-11 | $10.59 | $10.59 | $10.59 | $10.59 | $10.25 | 0 |
2016-07-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.26 | 0 |
2016-07-07 | $10.57 | $10.57 | $10.57 | $10.57 | $10.23 | 0 |
2016-07-06 | $10.57 | $10.57 | $10.57 | $10.57 | $10.23 | 0 |
2016-07-05 | $10.56 | $10.56 | $10.56 | $10.56 | $10.22 | 0 |
2016-07-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.20 | 0 |
2016-06-30 | $10.51 | $10.51 | $10.51 | $10.51 | $10.17 | 0 |
2016-06-29 | $10.48 | $10.48 | $10.48 | $10.48 | $10.14 | 0 |
2016-06-28 | $10.48 | $10.48 | $10.48 | $10.48 | $10.14 | 0 |
2016-06-27 | $10.45 | $10.45 | $10.45 | $10.45 | $10.11 | 0 |
2016-06-24 | $10.43 | $10.43 | $10.43 | $10.43 | $10.09 | 0 |
2016-06-23 | $10.41 | $10.41 | $10.41 | $10.41 | $10.07 | 0 |
2016-06-22 | $10.43 | $10.43 | $10.43 | $10.43 | $10.08 | 0 |
2016-06-21 | $10.42 | $10.42 | $10.42 | $10.42 | $10.07 | 0 |
2016-06-20 | $10.43 | $10.43 | $10.43 | $10.43 | $10.08 | 0 |
2016-06-17 | $10.43 | $10.43 | $10.43 | $10.43 | $10.08 | 0 |
2016-06-16 | $10.45 | $10.45 | $10.45 | $10.45 | $10.09 | 0 |
2016-06-15 | $10.45 | $10.45 | $10.45 | $10.45 | $10.09 | 0 |
2016-06-14 | $10.43 | $10.43 | $10.43 | $10.43 | $10.08 | 0 |
2016-06-13 | $10.44 | $10.44 | $10.44 | $10.44 | $10.08 | 0 |
2016-06-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.09 | 0 |
2016-06-09 | $10.45 | $10.45 | $10.45 | $10.45 | $10.09 | 0 |
2016-06-08 | $10.44 | $10.44 | $10.44 | $10.44 | $10.08 | 0 |
2016-06-07 | $10.42 | $10.42 | $10.42 | $10.42 | $10.07 | 0 |
2016-06-06 | $10.41 | $10.41 | $10.41 | $10.41 | $10.06 | 0 |
2016-06-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.07 | 0 |
2016-06-02 | $10.38 | $10.38 | $10.38 | $10.38 | $10.03 | 0 |
2016-06-01 | $10.37 | $10.37 | $10.37 | $10.37 | $10.02 | 0 |
2016-05-31 | $10.36 | $10.36 | $10.36 | $10.36 | $10.01 | 0 |
2016-05-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.00 | 0 |
2016-05-26 | $10.36 | $10.36 | $10.36 | $10.36 | $10.01 | 0 |
2016-05-25 | $10.34 | $10.34 | $10.34 | $10.34 | $9.99 | 0 |
2016-05-24 | $10.34 | $10.34 | $10.34 | $10.34 | $9.99 | 0 |
2016-05-23 | $10.36 | $10.36 | $10.36 | $10.36 | $9.99 | 0 |
2016-05-20 | $10.36 | $10.36 | $10.36 | $10.36 | $9.99 | 0 |
2016-05-19 | $10.36 | $10.36 | $10.36 | $10.36 | $9.99 | 0 |
2016-05-18 | $10.35 | $10.35 | $10.35 | $10.35 | $9.98 | 0 |
2016-05-17 | $10.39 | $10.39 | $10.39 | $10.39 | $10.02 | 0 |
2016-05-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.03 | 0 |
2016-05-13 | $10.41 | $10.41 | $10.41 | $10.41 | $10.04 | 0 |
2016-05-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.03 | 0 |
2016-05-11 | $10.41 | $10.41 | $10.41 | $10.41 | $10.04 | 0 |
2016-05-10 | $10.41 | $10.41 | $10.41 | $10.41 | $10.04 | 0 |
2016-05-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.03 | 0 |
2016-05-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.03 | 0 |
2016-05-05 | $10.41 | $10.41 | $10.41 | $10.41 | $10.04 | 0 |
2016-05-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.03 | 0 |
2016-05-03 | $10.41 | $10.41 | $10.41 | $10.41 | $10.04 | 0 |
2016-05-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.03 | 0 |
2016-04-29 | $10.40 | $10.40 | $10.40 | $10.40 | $10.03 | 0 |
2016-04-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.03 | 0 |
2016-04-27 | $10.39 | $10.39 | $10.39 | $10.39 | $10.02 | 0 |
2016-04-26 | $10.35 | $10.35 | $10.35 | $10.35 | $9.98 | 0 |
2016-04-25 | $10.35 | $10.35 | $10.35 | $10.35 | $9.98 | 0 |
2016-04-22 | $10.37 | $10.37 | $10.37 | $10.37 | $10.00 | 0 |
2016-04-21 | $10.36 | $10.36 | $10.36 | $10.36 | $9.99 | 0 |
2016-04-20 | $10.39 | $10.39 | $10.39 | $10.39 | $10.00 | 0 |
2016-04-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.01 | 0 |
2016-04-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.01 | 0 |
2016-04-15 | $10.39 | $10.39 | $10.39 | $10.39 | $10.00 | 0 |
2016-04-14 | $10.37 | $10.37 | $10.37 | $10.37 | $9.98 | 0 |
2016-04-13 | $10.38 | $10.38 | $10.38 | $10.38 | $9.99 | 0 |
2016-04-12 | $10.36 | $10.36 | $10.36 | $10.36 | $9.97 | 0 |
2016-04-11 | $10.38 | $10.38 | $10.38 | $10.38 | $9.99 | 0 |
2016-04-08 | $10.37 | $10.37 | $10.37 | $10.37 | $9.98 | 0 |
2016-04-07 | $10.38 | $10.38 | $10.38 | $10.38 | $9.99 | 0 |
2016-04-06 | $10.37 | $10.37 | $10.37 | $10.37 | $9.98 | 0 |
2016-04-05 | $10.37 | $10.37 | $10.37 | $10.37 | $9.98 | 0 |
2016-04-04 | $10.36 | $10.36 | $10.36 | $10.36 | $9.97 | 0 |
2016-04-01 | $10.37 | $10.37 | $10.37 | $10.37 | $9.98 | 0 |
2016-03-31 | $10.35 | $10.35 | $10.35 | $10.35 | $9.96 | 0 |
2016-03-30 | $10.32 | $10.32 | $10.32 | $10.32 | $9.93 | 0 |
2016-03-29 | $10.33 | $10.33 | $10.33 | $10.33 | $9.94 | 0 |
2016-03-28 | $10.30 | $10.30 | $10.30 | $10.30 | $9.91 | 0 |
2016-03-24 | $10.30 | $10.30 | $10.30 | $10.30 | $9.91 | 0 |
2016-03-23 | $10.31 | $10.31 | $10.31 | $10.31 | $9.92 | 0 |
2016-03-22 | $10.31 | $10.31 | $10.31 | $10.31 | $9.91 | 0 |
2016-03-21 | $10.32 | $10.32 | $10.32 | $10.32 | $9.92 | 0 |
2016-03-18 | $10.33 | $10.33 | $10.33 | $10.33 | $9.93 | 0 |
2016-03-17 | $10.32 | $10.32 | $10.32 | $10.32 | $9.92 | 0 |
2016-03-16 | $10.31 | $10.31 | $10.31 | $10.31 | $9.91 | 0 |
2016-03-15 | $10.28 | $10.28 | $10.28 | $10.28 | $9.88 | 0 |
2016-03-14 | $10.29 | $10.29 | $10.29 | $10.29 | $9.89 | 0 |
2016-03-11 | $10.28 | $10.28 | $10.28 | $10.28 | $9.88 | 0 |
2016-03-10 | $10.27 | $10.27 | $10.27 | $10.27 | $9.87 | 0 |
2016-03-09 | $10.25 | $10.25 | $10.25 | $10.25 | $9.85 | 0 |
2016-03-08 | $10.26 | $10.26 | $10.26 | $10.26 | $9.86 | 0 |
2016-03-07 | $10.25 | $10.25 | $10.25 | $10.25 | $9.85 | 0 |
2016-03-04 | $10.25 | $10.25 | $10.25 | $10.25 | $9.85 | 0 |
2016-03-03 | $10.25 | $10.25 | $10.25 | $10.25 | $9.85 | 0 |
2016-03-02 | $10.23 | $10.23 | $10.23 | $10.23 | $9.83 | 0 |
2016-03-01 | $10.23 | $10.23 | $10.23 | $10.23 | $9.83 | 0 |
2016-02-29 | $10.23 | $10.23 | $10.23 | $10.23 | $9.83 | 0 |
2016-02-26 | $10.21 | $10.21 | $10.21 | $10.21 | $9.81 | 0 |
2016-02-25 | $10.21 | $10.21 | $10.21 | $10.21 | $9.81 | 0 |
2016-02-24 | $10.19 | $10.19 | $10.19 | $10.19 | $9.79 | 0 |
2016-02-23 | $10.19 | $10.19 | $10.19 | $10.19 | $9.79 | 0 |
2016-02-22 | $10.18 | $10.18 | $10.18 | $10.18 | $9.78 | 0 |
2016-02-19 | $10.19 | $10.19 | $10.19 | $10.19 | $9.77 | 0 |
2016-02-18 | $10.20 | $10.20 | $10.20 | $10.20 | $9.78 | 0 |
2016-02-17 | $10.17 | $10.17 | $10.17 | $10.17 | $9.75 | 0 |
2016-02-16 | $10.17 | $10.17 | $10.17 | $10.17 | $9.75 | 0 |
2016-02-12 | $10.18 | $10.18 | $10.18 | $10.18 | $9.76 | 0 |
2016-02-11 | $10.21 | $10.21 | $10.21 | $10.21 | $9.79 | 0 |
2016-02-10 | $10.21 | $10.21 | $10.21 | $10.21 | $9.79 | 0 |
2016-02-09 | $10.20 | $10.20 | $10.20 | $10.20 | $9.78 | 0 |
2016-02-08 | $10.21 | $10.21 | $10.21 | $10.21 | $9.79 | 0 |
2016-02-05 | $10.20 | $10.20 | $10.20 | $10.20 | $9.78 | 0 |
2016-02-04 | $10.21 | $10.21 | $10.21 | $10.21 | $9.79 | 0 |
2016-02-03 | $10.20 | $10.20 | $10.20 | $10.20 | $9.78 | 0 |
2016-02-02 | $10.22 | $10.22 | $10.22 | $10.22 | $9.80 | 0 |
2016-02-01 | $10.19 | $10.19 | $10.19 | $10.19 | $9.77 | 0 |
2016-01-29 | $10.21 | $10.21 | $10.21 | $10.21 | $9.79 | 0 |
2016-01-28 | $10.19 | $10.19 | $10.19 | $10.19 | $9.77 | 0 |
2016-01-27 | $10.18 | $10.18 | $10.18 | $10.18 | $9.76 | 0 |
2016-01-26 | $10.18 | $10.18 | $10.18 | $10.18 | $9.76 | 0 |
2016-01-25 | $10.18 | $10.18 | $10.18 | $10.18 | $9.76 | 0 |
2016-01-22 | $10.17 | $10.17 | $10.17 | $10.17 | $9.75 | 0 |
2016-01-21 | $10.17 | $10.17 | $10.17 | $10.17 | $9.75 | 0 |
2016-01-20 | $10.19 | $10.19 | $10.19 | $10.19 | $9.76 | 0 |
2016-01-19 | $10.20 | $10.20 | $10.20 | $10.20 | $9.77 | 0 |
2016-01-15 | $10.22 | $10.22 | $10.22 | $10.22 | $9.78 | 0 |
2016-01-14 | $10.22 | $10.22 | $10.22 | $10.22 | $9.78 | 0 |
2016-01-13 | $10.26 | $10.26 | $10.26 | $10.26 | $9.82 | 0 |
2016-01-12 | $10.26 | $10.26 | $10.26 | $10.26 | $9.82 | 0 |
2016-01-11 | $10.25 | $10.25 | $10.25 | $10.25 | $9.81 | 0 |
2016-01-08 | $10.27 | $10.27 | $10.27 | $10.27 | $9.83 | 0 |
2016-01-07 | $10.26 | $10.26 | $10.26 | $10.26 | $9.82 | 0 |
2016-01-06 | $10.26 | $10.26 | $10.26 | $10.26 | $9.82 | 0 |
2016-01-05 | $10.24 | $10.24 | $10.24 | $10.24 | $9.80 | 0 |
2016-01-04 | $10.24 | $10.24 | $10.24 | $10.24 | $9.80 | 0 |
2015-12-31 | $10.23 | $10.23 | $10.23 | $10.23 | $9.79 | 0 |
2015-12-30 | $10.22 | $10.22 | $10.22 | $10.22 | $9.78 | 0 |
2015-12-29 | $10.21 | $10.21 | $10.21 | $10.21 | $9.77 | 0 |
2015-12-28 | $10.22 | $10.22 | $10.22 | $10.22 | $9.78 | 0 |
2015-12-24 | $10.21 | $10.21 | $10.21 | $10.21 | $9.77 | 0 |
2015-12-23 | $10.21 | $10.21 | $10.21 | $10.21 | $9.77 | 0 |
2015-12-22 | $10.21 | $10.21 | $10.21 | $10.21 | $9.77 | 0 |
2015-12-21 | $10.22 | $10.22 | $10.22 | $10.22 | $9.78 | 0 |
2015-12-18 | $10.23 | $10.23 | $10.23 | $10.23 | $9.79 | 0 |
2015-12-17 | $10.23 | $10.23 | $10.23 | $10.23 | $9.79 | 0 |
2015-12-16 | $10.22 | $10.22 | $10.22 | $10.22 | $9.78 | 0 |
2015-12-15 | $10.24 | $10.24 | $10.24 | $10.24 | $9.79 | 0 |
2015-12-14 | $10.25 | $10.25 | $10.25 | $10.25 | $9.80 | 0 |
2015-12-11 | $10.29 | $10.29 | $10.29 | $10.29 | $9.83 | 0 |
2015-12-10 | $10.30 | $10.30 | $10.30 | $10.30 | $9.84 | 0 |
2015-12-09 | $10.31 | $10.31 | $10.31 | $10.31 | $9.85 | 0 |
2015-12-08 | $10.32 | $10.32 | $10.32 | $10.32 | $9.86 | 0 |
2015-12-07 | $10.33 | $10.33 | $10.33 | $10.33 | $9.87 | 0 |
2015-12-04 | $10.34 | $10.34 | $10.34 | $10.34 | $9.88 | 0 |
2015-12-03 | $10.31 | $10.31 | $10.31 | $10.31 | $9.85 | 0 |
2015-12-02 | $10.35 | $10.35 | $10.35 | $10.35 | $9.89 | 0 |
2015-12-01 | $10.36 | $10.36 | $10.36 | $10.36 | $9.90 | 0 |
2015-11-30 | $10.34 | $10.34 | $10.34 | $10.34 | $9.88 | 0 |
2015-11-27 | $10.34 | $10.34 | $10.34 | $10.34 | $9.88 | 0 |
2015-11-25 | $10.33 | $10.33 | $10.33 | $10.33 | $9.87 | 0 |
2015-11-24 | $10.33 | $10.33 | $10.33 | $10.33 | $9.87 | 0 |
2015-11-23 | $10.33 | $10.33 | $10.33 | $10.33 | $9.85 | 0 |
2015-11-20 | $10.35 | $10.35 | $10.35 | $10.35 | $9.87 | 0 |
2015-11-19 | $10.36 | $10.36 | $10.36 | $10.36 | $9.88 | 0 |
2015-11-18 | $10.35 | $10.35 | $10.35 | $10.35 | $9.87 | 0 |
2015-11-17 | $10.35 | $10.35 | $10.35 | $10.35 | $9.87 | 0 |
2015-11-16 | $10.35 | $10.35 | $10.35 | $10.35 | $9.87 | 0 |
2015-11-13 | $10.35 | $10.35 | $10.35 | $10.35 | $9.87 | 0 |
2015-11-12 | $10.34 | $10.34 | $10.34 | $10.34 | $9.86 | 0 |
2015-11-11 | $10.34 | $10.34 | $10.34 | $10.34 | $9.86 | 0 |
2015-11-10 | $10.34 | $10.34 | $10.34 | $10.34 | $9.86 | 0 |
2015-11-09 | $10.34 | $10.34 | $10.34 | $10.34 | $9.86 | 0 |
2015-11-06 | $10.36 | $10.36 | $10.36 | $10.36 | $9.88 | 0 |
2015-11-05 | $10.40 | $10.40 | $10.40 | $10.40 | $9.92 | 0 |
2015-11-04 | $10.40 | $10.40 | $10.40 | $10.40 | $9.92 | 0 |
2015-11-03 | $10.41 | $10.41 | $10.41 | $10.41 | $9.93 | 0 |
2015-11-02 | $10.42 | $10.42 | $10.42 | $10.42 | $9.94 | 0 |
2015-10-30 | $10.43 | $10.43 | $10.43 | $10.43 | $9.95 | 0 |
2015-10-29 | $10.42 | $10.42 | $10.42 | $10.42 | $9.94 | 0 |
2015-10-28 | $10.44 | $10.44 | $10.44 | $10.44 | $9.96 | 0 |
2015-10-27 | $10.45 | $10.45 | $10.45 | $10.45 | $9.97 | 0 |
2015-10-26 | $10.45 | $10.45 | $10.45 | $10.45 | $9.97 | 0 |
2015-10-23 | $10.43 | $10.43 | $10.43 | $10.43 | $9.95 | 0 |
2015-10-22 | $10.44 | $10.44 | $10.44 | $10.44 | $9.94 | 0 |
2015-10-21 | $10.44 | $10.44 | $10.44 | $10.44 | $9.94 | 0 |
2015-10-20 | $10.42 | $10.42 | $10.42 | $10.42 | $9.92 | 0 |
2015-10-19 | $10.43 | $10.43 | $10.43 | $10.43 | $9.93 | 0 |
2015-10-16 | $10.42 | $10.42 | $10.42 | $10.42 | $9.92 | 0 |
2015-10-15 | $10.42 | $10.42 | $10.42 | $10.42 | $9.92 | 0 |
2015-10-14 | $10.43 | $10.43 | $10.43 | $10.43 | $9.93 | 0 |
2015-10-13 | $10.41 | $10.41 | $10.41 | $10.41 | $9.91 | 0 |
2015-10-12 | $10.41 | $10.41 | $10.41 | $10.41 | $9.91 | 0 |
2015-10-09 | $10.39 | $10.39 | $10.39 | $10.39 | $9.89 | 0 |
2015-10-08 | $10.38 | $10.38 | $10.38 | $10.38 | $9.88 | 0 |
2015-10-07 | $10.39 | $10.39 | $10.39 | $10.39 | $9.89 | 0 |
2015-10-06 | $10.39 | $10.39 | $10.39 | $10.39 | $9.89 | 0 |
2015-10-05 | $10.37 | $10.37 | $10.37 | $10.37 | $9.87 | 0 |
2015-10-02 | $10.37 | $10.37 | $10.37 | $10.37 | $9.87 | 0 |
2015-10-01 | $10.37 | $10.37 | $10.37 | $10.37 | $9.87 | 0 |
2015-09-30 | $10.37 | $10.37 | $10.37 | $10.37 | $9.87 | 0 |
2015-09-29 | $10.37 | $10.37 | $10.37 | $10.37 | $9.87 | 0 |
2015-09-28 | $10.36 | $10.36 | $10.36 | $10.36 | $9.86 | 0 |
2015-09-25 | $10.37 | $10.37 | $10.37 | $10.37 | $9.87 | 0 |
2015-09-24 | $10.38 | $10.38 | $10.38 | $10.38 | $9.88 | 0 |
2015-09-23 | $10.38 | $10.38 | $10.38 | $10.38 | $9.86 | 0 |
2015-09-22 | $10.41 | $10.41 | $10.41 | $10.41 | $9.89 | 0 |
2015-09-21 | $10.39 | $10.39 | $10.39 | $10.39 | $9.87 | 0 |
2015-09-18 | $10.42 | $10.42 | $10.42 | $10.42 | $9.90 | 0 |
2015-09-17 | $10.41 | $10.41 | $10.41 | $10.41 | $9.89 | 0 |
2015-09-16 | $10.36 | $10.36 | $10.36 | $10.36 | $9.85 | 0 |
2015-09-15 | $10.37 | $10.37 | $10.37 | $10.37 | $9.85 | 0 |
2015-09-14 | $10.40 | $10.40 | $10.40 | $10.40 | $9.88 | 0 |
2015-09-11 | $10.39 | $10.39 | $10.39 | $10.39 | $9.87 | 0 |
2015-09-10 | $10.38 | $10.38 | $10.38 | $10.38 | $9.86 | 0 |
2015-09-09 | $10.40 | $10.40 | $10.40 | $10.40 | $9.88 | 0 |
2015-09-08 | $10.39 | $10.39 | $10.39 | $10.39 | $9.87 | 0 |
2015-09-04 | $10.41 | $10.41 | $10.41 | $10.41 | $9.89 | 0 |
2015-09-03 | $10.39 | $10.39 | $10.39 | $10.39 | $9.87 | 0 |
2015-09-02 | $10.37 | $10.37 | $10.37 | $10.37 | $9.85 | 0 |
2015-09-01 | $10.38 | $10.38 | $10.38 | $10.38 | $9.86 | 0 |
2015-08-31 | $10.36 | $10.36 | $10.36 | $10.36 | $9.85 | 0 |
2015-08-28 | $10.37 | $10.37 | $10.37 | $10.37 | $9.85 | 0 |
2015-08-27 | $10.36 | $10.36 | $10.36 | $10.36 | $9.85 | 0 |
2015-08-26 | $10.35 | $10.35 | $10.35 | $10.35 | $9.84 | 0 |
2015-08-25 | $10.39 | $10.39 | $10.39 | $10.39 | $9.87 | 0 |
2015-08-24 | $10.41 | $10.41 | $10.41 | $10.41 | $9.88 | 0 |
SENTINEL TOTAL RETURN BOND FUND CLASS A (SATRX) News Headlines
Recent SENTINEL TOTAL RETURN BOND FUND CLASS A (SATRX) News
Similar Companies to SENTINEL TOTAL RETURN BOND FUND CLASS A (SATRX) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |