Skip to main content

Franklin Total Return Fund Advisor Class (NY: EMMF )

27.43 +0.15 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.91 19.94 19.88 19.94 542 -0.29(-1.44%)
Oct 29, 2020 20.24 20.24 20.21 20.23 705 +0.18(+0.88%)
Oct 28, 2020 20.07 20.07 20.02 20.05 830 -0.41(-2.02%)
Oct 27, 2020 20.47 20.47 20.47 20.47 72 +0.13(+0.62%)
Oct 26, 2020 20.25 20.34 20.25 20.34 354 -0.26(-1.25%)
Oct 23, 2020 20.60 20.60 20.60 20.60 108 +0.05(+0.24%)
Oct 22, 2020 20.55 20.55 20.55 20.55 0 -0.02(-0.08%)
Oct 21, 2020 20.59 20.59 20.57 20.57 352 -0.03(-0.16%)
Oct 20, 2020 20.60 20.64 20.60 20.60 1,077 +0.25(+1.21%)
Oct 19, 2020 20.46 20.46 20.35 20.35 912 -0.08(-0.37%)
Oct 16, 2020 20.46 20.49 20.43 20.43 1,627 +0.09(+0.43%)
Oct 15, 2020 20.35 20.35 20.34 20.34 1,560 -0.17(-0.81%)
Oct 14, 2020 20.53 20.57 20.51 20.51 2,340 -0.08(-0.37%)
Oct 13, 2020 20.53 20.58 20.53 20.58 446 -0.07(-0.33%)
Oct 12, 2020 20.65 20.65 20.65 20.65 19 +0.11(+0.54%)
Oct 09, 2020 20.40 20.54 20.40 20.54 1,085 +0.20(+0.97%)
Oct 08, 2020 20.37 20.37 20.34 20.34 2,072 +0.13(+0.65%)
Oct 07, 2020 20.20 20.21 20.20 20.21 541 +0.10(+0.51%)
Oct 06, 2020 20.11 20.11 20.11 20.11 122 -0.01(-0.04%)
Oct 05, 2020 20.12 20.12 20.12 20.12 0 +0.18(+0.91%)
Oct 02, 2020 19.96 20.03 19.94 19.94 1,302 -0.15(-0.76%)
Oct 01, 2020 20.02 20.09 20.02 20.09 2,149 +0.13(+0.66%)
Sep 30, 2020 19.92 19.96 19.92 19.96 218 +0.24(+1.20%)
Sep 29, 2020 19.65 19.73 19.65 19.72 850 +0.06(+0.28%)
Sep 28, 2020 19.66 19.66 19.66 19.66 258 +0.24(+1.24%)
Sep 25, 2020 19.32 19.42 19.32 19.42 325 -0.01(-0.04%)
Sep 24, 2020 19.41 19.51 19.38 19.43 1,014 -0.08(-0.40%)
Sep 23, 2020 19.63 19.63 19.51 19.51 5,215 -0.28(-1.39%)
Sep 22, 2020 19.67 19.78 19.67 19.78 875 -0.14(-0.69%)
Sep 21, 2020 19.82 19.92 19.82 19.92 1,071 -0.12(-0.61%)
Sep 18, 2020 20.01 20.04 20.01 20.04 876 -0.06(-0.30%)
Sep 17, 2020 20.10 20.10 20.05 20.10 1,058 -0.08(-0.37%)
Sep 16, 2020 20.16 20.20 20.16 20.18 2,366 +0.07(+0.36%)
Sep 15, 2020 20.12 20.19 20.11 20.11 4,156 +0.08(+0.41%)
Sep 14, 2020 20.02 20.02 20.02 20.02 89 +0.48(+2.44%)
Sep 10, 2020 19.55 19.55 19.55 0 -0.29(-1.46%)
Sep 09, 2020 19.79 19.88 19.79 19.84 715 +0.15(+0.79%)
Sep 08, 2020 19.76 19.76 19.68 19.68 998 -0.29(-1.46%)
Sep 04, 2020 19.77 20.01 19.77 19.97 1,314 +0.03(+0.15%)
Sep 03, 2020 19.87 19.94 19.87 19.94 777 -0.31(-1.54%)
Sep 02, 2020 20.16 20.26 20.16 20.26 420 +0.02(+0.11%)
Sep 01, 2020 20.19 20.23 20.19 20.23 1,109 +0.19(+0.94%)
Aug 31, 2020 19.97 20.05 19.97 20.05 691 -0.19(-0.93%)
Aug 27, 2020 20.23 20.23 20.23 0 -0.23(-1.14%)
Aug 25, 2020 20.47 20.47 20.47 0 +0.14(+0.69%)
Aug 24, 2020 20.26 20.33 20.26 20.33 616 +0.20(+1.00%)
Aug 21, 2020 20.12 20.12 20.12 20.12 109 +0.02(+0.10%)
Aug 20, 2020 20.11 20.11 20.11 20.11 173 -0.17(-0.84%)
Aug 19, 2020 20.36 20.36 20.28 20.28 440 -0.17(-0.82%)
Aug 18, 2020 20.41 20.44 20.39 20.44 1,506 -0.09(-0.45%)
Aug 17, 2020 20.54 20.54 20.49 20.53 931 +0.26(+1.28%)
Aug 14, 2020 20.25 20.28 20.21 20.27 1,753 +0.10(+0.47%)
Aug 13, 2020 20.21 20.25 20.17 20.18 2,917 -0.09(-0.45%)
Aug 12, 2020 20.17 20.27 20.17 20.27 2,139 +0.22(+1.12%)
Aug 11, 2020 20.19 20.19 20.05 20.05 2,096 -0.10(-0.51%)
Aug 10, 2020 20.15 20.15 20.15 20.15 109 +0.06(+0.30%)
Aug 07, 2020 19.98 20.09 19.98 20.09 547 -0.26(-1.30%)
Aug 06, 2020 20.31 20.35 20.31 20.35 2,507 +0.01(+0.06%)
Aug 05, 2020 20.35 20.35 20.34 20.34 1,612 +0.16(+0.79%)
Aug 04, 2020 20.11 20.18 20.11 20.18 345 +0.18(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.