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 29, 2021 23.83 23.83 23.83 23.83 105 -0.14(-0.60%)
Oct 28, 2021 23.94 23.97 23.88 23.97 1,954 -0.06(-0.25%)
Oct 27, 2021 24.14 24.18 24.01 24.03 2,367 -0.15(-0.61%)
Oct 26, 2021 24.18 24.18 24.18 24.18 0 -0.02(-0.07%)
Oct 25, 2021 24.20 24.20 24.19 24.19 414 +0.07(+0.30%)
Oct 22, 2021 24.20 24.20 24.12 24.12 1,177 -0.13(-0.54%)
Oct 21, 2021 24.25 24.25 24.25 24.25 12 -0.06(-0.23%)
Oct 20, 2021 24.31 24.31 24.31 24.31 2 -0.07(-0.28%)
Oct 19, 2021 24.38 24.38 24.38 24.38 0 +0.18(+0.73%)
Oct 18, 2021 24.20 24.20 24.20 24.20 0 +0.02(+0.09%)
Oct 15, 2021 24.06 24.18 24.06 24.18 798 +0.21(+0.89%)
Oct 14, 2021 23.98 23.98 23.97 23.97 529 -0.02(-0.07%)
Oct 13, 2021 23.98 23.98 23.98 23.98 2 +0.24(+1.01%)
Oct 12, 2021 23.75 23.75 23.75 23.75 2 -0.03(-0.13%)
Oct 11, 2021 23.90 23.90 23.75 23.78 1,659 -0.05(-0.21%)
Oct 08, 2021 23.83 23.83 23.83 23.83 0 -0.02(-0.08%)
Oct 07, 2021 23.80 23.94 23.80 23.85 1,818 +0.39(+1.68%)
Oct 06, 2021 23.39 23.45 23.33 23.45 18,938 -0.21(-0.87%)
Oct 05, 2021 23.69 23.69 23.66 23.66 1,483 +0.23(+0.98%)
Oct 04, 2021 23.39 23.43 23.39 23.43 578 -0.34(-1.45%)
Oct 01, 2021 23.77 23.77 23.77 23.77 105 +0.03(+0.14%)
Sep 30, 2021 23.86 23.86 23.74 23.74 164 +0.17(+0.73%)
Sep 29, 2021 23.57 23.57 23.57 23.57 88 -0.15(-0.62%)
Sep 28, 2021 23.88 23.88 23.72 23.72 773 -0.23(-0.98%)
Sep 27, 2021 23.93 23.95 23.87 23.95 225 -0.02(-0.09%)
Sep 24, 2021 23.99 24.01 23.94 23.97 839 -0.27(-1.12%)
Sep 23, 2021 24.25 24.25 24.24 24.24 323 +0.12(+0.49%)
Sep 22, 2021 24.12 24.12 24.12 24.12 2 +0.38(+1.61%)
Sep 21, 2021 23.73 23.74 23.73 23.74 294 +0.26(+1.10%)
Sep 20, 2021 23.58 23.60 23.37 23.48 3,943 -0.65(-2.70%)
Sep 17, 2021 24.13 24.13 24.13 24.13 1,286 -0.14(-0.60%)
Sep 16, 2021 24.27 24.29 24.21 24.28 1,178 -0.35(-1.41%)
Sep 15, 2021 24.63 24.63 24.63 24.63 3 +0.03(+0.10%)
Sep 14, 2021 24.60 24.60 24.60 24.60 0 -0.20(-0.82%)
Sep 13, 2021 24.53 24.80 24.52 24.80 893 +0.24(+0.99%)
Sep 10, 2021 24.56 24.56 24.56 24.56 0 -0.05(-0.20%)
Sep 09, 2021 24.61 24.61 24.61 24.61 1 +0.08(+0.31%)
Sep 08, 2021 24.53 24.53 24.53 24.53 1 -0.19(-0.77%)
Sep 07, 2021 24.72 24.72 24.72 24.72 13 -0.02(-0.09%)
Sep 03, 2021 24.76 24.76 24.75 24.75 861 +0.19(+0.76%)
Sep 02, 2021 24.56 24.56 24.56 24.56 24 -0.04(-0.17%)
Sep 01, 2021 24.60 24.60 24.60 24.60 139 +0.14(+0.59%)
Aug 31, 2021 24.48 24.48 24.46 24.46 322 +0.24(+1.00%)
Aug 30, 2021 24.21 24.22 24.21 24.22 107 +0.12(+0.51%)
Aug 27, 2021 24.11 24.11 24.09 24.09 270 +0.27(+1.15%)
Aug 26, 2021 23.82 23.82 23.82 23.82 24 -0.12(-0.48%)
Aug 25, 2021 23.94 23.94 23.94 23.94 22 +0.15(+0.63%)
Aug 24, 2021 23.67 23.79 23.67 23.79 858 +0.28(+1.19%)
Aug 23, 2021 23.51 23.51 23.51 23.51 1 +0.35(+1.50%)
Aug 20, 2021 23.14 23.16 23.14 23.16 646 -0.01(-0.02%)
Aug 19, 2021 23.10 23.19 23.10 23.17 972 -0.37(-1.57%)
Aug 18, 2021 23.53 23.53 23.53 23.53 0 -0.01(-0.04%)
Aug 17, 2021 23.52 23.54 23.50 23.54 869 -0.32(-1.34%)
Aug 16, 2021 23.86 23.86 23.86 23.86 17 -0.01(-0.03%)
Aug 13, 2021 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Aug 12, 2021 23.87 23.87 23.87 23.87 3 -0.14(-0.58%)
Aug 11, 2021 24.01 24.01 24.01 24.01 2 +0.16(+0.65%)
Aug 10, 2021 23.85 23.85 23.85 23.85 0 +0.03(+0.11%)
Aug 09, 2021 23.79 23.93 23.79 23.83 6,862 +0.03(+0.14%)
Aug 06, 2021 23.86 23.86 23.74 23.79 857 -0.20(-0.82%)
Aug 05, 2021 23.99 23.99 23.99 23.99 20 -0.00(-0.01%)
Aug 04, 2021 23.99 24.02 23.99 23.99 1,255 +0.01(+0.03%)
Aug 03, 2021 23.98 23.98 23.98 23.98 18 +0.15(+0.65%)
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.