Skip to main content

Franklin Total Return Fund Advisor Class (NY: EMMF )

27.47 -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.72 23.89 23.72 23.89 286 +0.07(+0.28%)
Mar 30, 2021 23.83 23.83 23.83 23.83 19 +0.18(+0.75%)
Mar 29, 2021 23.65 23.65 23.65 23.65 315 +0.04(+0.17%)
Mar 26, 2021 23.32 23.61 23.25 23.61 1,085 +0.53(+2.32%)
Mar 25, 2021 23.03 23.08 22.96 23.07 7,193 -0.01(-0.02%)
Mar 24, 2021 23.26 23.26 23.08 23.08 436 -0.34(-1.45%)
Mar 23, 2021 23.56 23.56 23.42 23.42 1,165 -0.35(-1.47%)
Mar 22, 2021 23.77 23.77 23.77 23.77 0 -0.07(-0.31%)
Mar 19, 2021 23.84 23.84 23.84 23.84 108 +0.27(+1.14%)
Mar 18, 2021 23.57 23.57 23.57 23.57 0 -0.36(-1.51%)
Mar 17, 2021 23.94 23.95 23.94 23.94 325 +0.09(+0.39%)
Mar 16, 2021 23.84 23.84 23.84 23.84 20 +0.11(+0.47%)
Mar 15, 2021 23.73 23.73 23.73 23.73 0 +0.18(+0.79%)
Mar 12, 2021 23.41 23.55 23.37 23.55 542 -0.31(-1.31%)
Mar 11, 2021 23.81 23.86 23.80 23.86 1,295 +0.67(+2.90%)
Mar 10, 2021 23.17 23.18 23.12 23.18 1,194 -0.05(-0.20%)
Mar 09, 2021 23.18 23.23 23.18 23.23 1,522 +0.42(+1.86%)
Mar 08, 2021 22.96 22.97 22.78 22.81 4,013 -0.52(-2.24%)
Mar 05, 2021 23.18 23.33 22.91 23.33 2,497 +0.18(+0.79%)
Mar 04, 2021 23.20 23.20 23.15 23.15 150 -0.41(-1.74%)
Mar 03, 2021 23.56 23.56 23.56 23.56 0 -0.07(-0.29%)
Mar 02, 2021 23.75 23.75 23.63 23.63 442 -0.23(-0.95%)
Mar 01, 2021 23.85 23.85 23.85 23.85 24 +0.59(+2.53%)
Feb 26, 2021 23.33 23.33 23.27 23.27 1,194 -0.18(-0.76%)
Feb 25, 2021 23.44 23.44 23.44 23.44 212 -0.42(-1.77%)
Feb 24, 2021 23.87 23.87 23.87 23.87 33 -0.25(-1.02%)
Feb 23, 2021 24.02 24.18 24.02 24.11 486 +0.05(+0.20%)
Feb 22, 2021 24.11 24.15 24.06 24.07 1,225 -0.69(-2.77%)
Feb 19, 2021 24.75 24.75 24.75 24.75 108 +0.13(+0.53%)
Feb 18, 2021 24.56 24.62 24.38 24.62 393 -0.31(-1.26%)
Feb 17, 2021 24.78 24.93 24.78 24.93 1,489 +0.15(+0.61%)
Feb 16, 2021 24.88 24.88 24.78 24.78 1,117 +0.01(+0.03%)
Feb 12, 2021 24.71 24.78 24.71 24.78 542 -0.03(-0.10%)
Feb 11, 2021 24.79 24.84 24.79 24.80 531 +0.30(+1.21%)
Feb 10, 2021 24.60 24.60 24.51 24.51 2,059 +0.08(+0.31%)
Feb 09, 2021 24.34 24.45 24.34 24.43 1,331 +0.18(+0.73%)
Feb 08, 2021 24.25 24.25 24.25 24.25 4 -0.04(-0.17%)
Feb 05, 2021 24.31 24.31 24.29 24.29 325 +0.21(+0.87%)
Feb 04, 2021 23.97 24.08 23.97 24.08 277 -0.09(-0.38%)
Feb 03, 2021 24.11 24.23 24.11 24.17 2,436 +0.17(+0.71%)
Feb 02, 2021 23.97 24.00 23.97 24.00 369 +0.33(+1.40%)
Feb 01, 2021 23.49 23.67 23.49 23.67 110 +0.62(+2.67%)
Jan 29, 2021 23.19 23.21 22.94 23.06 3,365 -0.67(-2.83%)
Jan 28, 2021 23.51 23.73 23.51 23.73 225 +0.23(+1.00%)
Jan 27, 2021 23.59 23.59 23.46 23.49 623 -0.42(-1.77%)
Jan 26, 2021 23.91 23.92 23.88 23.92 1,018 -0.10(-0.44%)
Jan 25, 2021 23.93 24.07 23.83 24.02 196,857 +0.25(+1.07%)
Jan 22, 2021 23.68 23.77 23.68 23.77 217 -0.10(-0.44%)
Jan 21, 2021 23.76 23.87 23.76 23.87 958 +0.09(+0.38%)
Jan 20, 2021 23.78 23.78 23.78 23.78 2 +0.38(+1.64%)
Jan 19, 2021 23.39 23.40 23.39 23.40 123 +0.33(+1.45%)
Jan 15, 2021 23.10 23.12 23.06 23.06 868 -0.32(-1.37%)
Jan 14, 2021 23.43 23.43 23.39 23.39 665 +0.07(+0.31%)
Jan 13, 2021 23.31 23.31 23.31 23.31 90 +0.12(+0.51%)
Jan 12, 2021 23.13 23.20 23.13 23.20 407 +0.12(+0.53%)
Jan 11, 2021 23.07 23.07 23.07 23.07 143 -0.29(-1.23%)
Jan 08, 2021 23.36 23.36 23.36 23.36 108 +0.48(+2.10%)
Jan 07, 2021 22.82 22.88 22.74 22.88 1,570 +0.11(+0.49%)
Jan 06, 2021 22.77 22.77 22.77 22.77 74 -0.05(-0.22%)
Jan 05, 2021 22.66 22.82 22.62 22.82 2,705 +0.43(+1.94%)
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.