Skip to main content

Franklin Total Return Fund Advisor Class (NY: EMMF )

27.74 +0.23 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 23.03 23.10 23.03 23.10 195 +0.00(+0.00%)
Nov 29, 2021 23.10 23.10 23.10 23.10 2 +0.23(+0.99%)
Nov 26, 2021 23.03 23.03 22.82 22.87 4,379 -0.69(-2.93%)
Nov 24, 2021 23.57 23.57 23.57 23.57 105 -0.01(-0.05%)
Nov 23, 2021 23.58 23.58 23.58 23.58 2 +0.14(+0.60%)
Nov 22, 2021 23.44 23.44 23.44 23.44 0 -0.13(-0.54%)
Nov 19, 2021 23.56 23.56 23.56 23.56 105 -0.05(-0.20%)
Nov 18, 2021 23.66 23.61 23.61 23.61 849 -0.28(-1.17%)
Nov 17, 2021 23.89 23.89 23.89 23.89 0 -0.03(-0.13%)
Nov 16, 2021 23.94 23.94 23.92 23.92 107 -0.03(-0.12%)
Nov 15, 2021 23.95 23.95 23.95 23.95 0 -0.01(-0.06%)
Nov 12, 2021 23.97 23.97 23.97 23.97 0 +0.10(+0.41%)
Nov 11, 2021 23.87 23.87 23.87 23.87 2 +0.22(+0.93%)
Nov 10, 2021 23.65 23.65 23.65 23.65 2 -0.16(-0.66%)
Nov 09, 2021 23.83 23.83 23.81 23.81 530 -0.09(-0.37%)
Nov 08, 2021 23.89 23.89 23.89 23.89 1 +0.24(+1.03%)
Nov 05, 2021 23.68 23.69 23.65 23.65 262 -0.05(-0.21%)
Nov 04, 2021 23.72 23.75 23.64 23.70 3,527 -0.11(-0.48%)
Nov 03, 2021 23.65 23.81 23.61 23.81 1,061 +0.14(+0.58%)
Nov 02, 2021 23.78 23.78 23.64 23.68 1,266 -0.32(-1.32%)
Nov 01, 2021 23.99 23.99 23.99 23.99 5 +0.17(+0.71%)
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%)
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.