Skip to main content

Franklin Total Return Fund Advisor Class (NY: EMMF )

27.39 -0.09 (-0.33%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 20.56 20.56 20.56 20.56 0 -0.09(-0.45%)
Feb 27, 2023 20.70 20.70 20.65 20.65 1,819 +0.11(+0.54%)
Feb 24, 2023 20.56 20.56 20.48 20.54 597 -0.33(-1.59%)
Feb 23, 2023 20.87 20.87 20.87 20.87 40 +0.14(+0.67%)
Feb 22, 2023 20.73 20.73 20.73 20.73 39 -0.00(-0.01%)
Feb 21, 2023 20.83 20.83 20.73 20.73 311 -0.12(-0.57%)
Feb 17, 2023 20.85 20.85 20.85 20.85 0 -0.08(-0.39%)
Feb 16, 2023 20.93 20.93 20.93 20.93 100 -0.07(-0.35%)
Feb 15, 2023 20.86 21.01 20.86 21.01 766 -0.04(-0.20%)
Feb 14, 2023 21.05 21.05 21.05 21.05 45 +0.01(+0.03%)
Feb 13, 2023 20.94 21.08 20.94 21.04 399 +0.17(+0.80%)
Feb 10, 2023 20.88 20.88 20.88 20.88 102 -0.05(-0.22%)
Feb 09, 2023 20.92 20.92 20.92 20.92 44 -0.03(-0.14%)
Feb 08, 2023 20.95 20.95 20.95 20.95 0 -0.05(-0.22%)
Feb 07, 2023 21.00 21.03 21.00 21.00 317 -0.00(-0.02%)
Feb 06, 2023 21.00 21.00 21.00 21.00 12 -0.17(-0.82%)
Feb 03, 2023 21.16 21.18 21.16 21.18 571 -0.35(-1.63%)
Feb 02, 2023 21.53 21.53 21.53 21.53 51 -0.09(-0.43%)
Feb 01, 2023 21.46 21.62 21.46 21.62 176 +0.21(+1.00%)
Jan 31, 2023 21.41 21.41 21.41 21.41 2 -0.01(-0.04%)
Jan 30, 2023 21.47 21.47 21.42 21.42 206 -0.29(-1.36%)
Jan 27, 2023 21.71 21.71 21.71 21.71 102 -0.11(-0.51%)
Jan 26, 2023 21.82 21.82 21.82 21.82 2 +0.08(+0.36%)
Jan 25, 2023 21.74 21.74 21.74 21.74 0 -0.02(-0.08%)
Jan 24, 2023 21.64 21.76 21.64 21.76 133 +0.00(+0.01%)
Jan 23, 2023 21.73 21.76 21.73 21.76 277 +0.15(+0.71%)
Jan 20, 2023 21.60 21.60 21.60 21.60 102 +0.23(+1.06%)
Jan 19, 2023 21.38 21.38 21.38 21.38 51 +0.15(+0.69%)
Jan 18, 2023 21.45 21.45 21.23 21.23 329 -0.06(-0.26%)
Jan 17, 2023 21.25 21.32 21.25 21.29 949 +0.02(+0.10%)
Jan 13, 2023 21.27 21.27 21.27 21.27 121 +0.11(+0.52%)
Jan 12, 2023 21.07 21.16 21.07 21.16 204 +0.11(+0.54%)
Jan 11, 2023 20.89 21.04 20.89 21.04 261 +0.06(+0.27%)
Jan 10, 2023 20.99 20.99 20.99 20.99 2 +0.03(+0.15%)
Jan 09, 2023 21.00 21.01 20.95 20.95 7,278 +0.09(+0.43%)
Jan 06, 2023 20.86 20.86 20.86 20.86 102 +0.39(+1.92%)
Jan 05, 2023 20.39 20.47 20.39 20.47 2,166 -0.21(-1.01%)
Jan 04, 2023 20.68 20.68 20.68 20.68 34 +0.31(+1.51%)
Jan 03, 2023 20.37 20.52 20.37 20.37 423 -0.03(-0.15%)
Dec 30, 2022 20.40 20.40 20.40 20.40 102 -0.22(-1.08%)
Dec 29, 2022 20.62 20.62 20.62 20.62 26 +0.35(+1.73%)
Dec 28, 2022 20.27 20.27 20.27 20.27 10 -0.31(-1.53%)
Dec 27, 2022 20.59 20.59 20.59 20.59 4 +0.26(+1.28%)
Dec 23, 2022 20.33 20.33 20.33 20.33 102 +0.06(+0.31%)
Dec 22, 2022 20.38 20.38 20.17 20.27 1,101 -0.21(-1.05%)
Dec 21, 2022 20.35 20.48 20.35 20.48 1,219 +0.15(+0.72%)
Dec 20, 2022 20.34 20.34 20.34 20.34 8 +0.02(+0.09%)
Dec 19, 2022 20.32 20.32 20.32 20.32 3 +0.06(+0.31%)
Dec 16, 2022 20.26 20.26 20.26 20.26 102 +0.09(+0.47%)
Dec 15, 2022 20.22 20.22 20.16 20.16 702 -0.38(-1.86%)
Dec 14, 2022 20.54 20.54 20.54 20.54 74 -0.01(-0.06%)
Dec 13, 2022 20.56 20.56 20.56 20.56 48 +0.09(+0.45%)
Dec 12, 2022 20.46 20.46 20.46 20.46 6 +0.11(+0.54%)
Dec 09, 2022 20.40 20.40 20.35 20.35 207 -0.09(-0.46%)
Dec 08, 2022 20.45 20.45 20.45 20.45 2 +0.02(+0.12%)
Dec 07, 2022 20.37 20.42 20.37 20.42 449 -0.02(-0.10%)
Dec 06, 2022 20.44 20.44 20.44 20.44 123 +0.01(+0.07%)
Dec 05, 2022 20.43 20.43 20.43 20.43 88 -0.31(-1.50%)
Dec 02, 2022 20.74 20.74 20.74 20.74 102 -0.03(-0.12%)
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.