Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Total Return Fund Advisor Class (CSE: BUZZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.0900 0.1000 0.0900 0.0950 826,033 +0.00(+0.00%)
Mar 30, 2021 0.0950 0.0950 0.0900 0.0950 1,136,695 +0.00(+0.00%)
Mar 29, 2021 0.0950 0.0950 0.0900 0.0950 1,181,491 +0.00(+0.00%)
Mar 26, 2021 0.1000 0.1000 0.0900 0.0950 715,800 +0.00(+0.00%)
Mar 25, 2021 0.0950 0.1000 0.0900 0.0950 1,455,752 -0.01(-5.00%)
Mar 24, 2021 0.0950 0.1050 0.0950 0.1000 2,459,330 +0.00(+0.00%)
Mar 23, 2021 0.1150 0.1150 0.1000 0.1000 1,981,507 -0.01(-9.09%)
Mar 22, 2021 0.1150 0.1150 0.1100 0.1100 1,179,162 +0.00(+0.00%)
Mar 19, 2021 0.1150 0.1150 0.1050 0.1100 1,964,700 +0.00(+0.00%)
Mar 18, 2021 0.1150 0.1150 0.1100 0.1100 2,645,674 -0.01(-8.33%)
Mar 17, 2021 0.1200 0.1200 0.1100 0.1200 2,838,536 -0.01(-4.00%)
Mar 16, 2021 0.1200 0.1300 0.1150 0.1250 2,494,608 +0.01(+8.70%)
Mar 15, 2021 0.1200 0.1200 0.1150 0.1150 1,306,974 -0.00(-4.17%)
Mar 12, 2021 0.1250 0.1250 0.1150 0.1200 1,111,800 +0.00(+0.00%)
Mar 11, 2021 0.1250 0.1250 0.1150 0.1200 2,016,897 +0.00(+0.00%)
Mar 10, 2021 0.1300 0.1300 0.1200 0.1200 2,224,137 -0.01(-7.69%)
Mar 09, 2021 0.1350 0.1350 0.1250 0.1300 2,734,294 -0.01(-3.70%)
Mar 08, 2021 0.1200 0.1400 0.1200 0.1350 5,793,677 +0.02(+12.50%)
Mar 05, 2021 0.1100 0.1200 0.1000 0.1200 6,147,700 +0.00(+4.35%)
Mar 04, 2021 0.1300 0.1350 0.1000 0.1150 12,197,654 -0.02(-14.81%)
Mar 03, 2021 0.1450 0.1450 0.1250 0.1350 3,675,127 -0.01(-3.57%)
Mar 02, 2021 0.1450 0.1500 0.1400 0.1400 1,706,393 -0.01(-6.67%)
Mar 01, 2021 0.1500 0.1600 0.1450 0.1500 2,435,495 +0.00(+0.00%)
Feb 26, 2021 0.1550 0.1550 0.1300 0.1500 5,588,700 -0.01(-6.25%)
Feb 25, 2021 0.1700 0.1750 0.1500 0.1600 4,768,377 -0.01(-5.88%)
Feb 24, 2021 0.1550 0.1700 0.1500 0.1700 4,484,785 +0.02(+9.68%)
Feb 23, 2021 0.1750 0.1750 0.1450 0.1550 5,132,201 -0.02(-11.43%)
Feb 22, 2021 0.1700 0.1900 0.1700 0.1750 6,006,332 +0.01(+9.37%)
Feb 19, 2021 0.1500 0.1750 0.1400 0.1600 8,247,700 +0.01(+6.67%)
Feb 18, 2021 0.1600 0.1600 0.1400 0.1500 8,330,745 -0.01(-6.25%)
Feb 17, 2021 0.1900 0.1900 0.1600 0.1600 13,910,950 -0.04(-17.95%)
Feb 16, 2021 0.1400 0.2050 0.1350 0.1950 32,272,912 +0.06(+44.44%)
Feb 12, 2021 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Feb 11, 2021 0.1100 0.1450 0.1100 0.1250 31,031,620 +0.02(+19.05%)
Feb 10, 2021 0.1050 0.1050 0.0950 0.1050 6,027,002 +0.00(+0.00%)
Feb 09, 2021 0.1100 0.1100 0.1000 0.1050 4,227,961 +0.00(+0.00%)
Feb 08, 2021 0.1050 0.1100 0.1000 0.1050 9,849,091 +0.01(+10.53%)
Feb 05, 2021 0.0900 0.1000 0.0850 0.0950 6,361,200 +0.01(+11.76%)
Feb 04, 2021 0.0950 0.1000 0.0850 0.0850 5,156,243 +0.00(+0.00%)
Feb 03, 2021 0.0850 0.0900 0.0800 0.0850 2,873,186 -0.00(-5.56%)
Feb 02, 2021 0.0900 0.0900 0.0800 0.0900 3,789,605 +0.00(+0.00%)
Feb 01, 2021 0.0900 0.0900 0.0850 0.0900 1,393,946 +0.00(+0.00%)
Jan 29, 2021 0.0900 0.0950 0.0850 0.0900 3,269,400 -0.01(-5.26%)
Jan 28, 2021 0.0900 0.0950 0.0850 0.0950 2,650,663 +0.00(+0.00%)
Jan 27, 2021 0.1000 0.1000 0.0900 0.0950 4,231,878 -0.01(-9.52%)
Jan 26, 2021 0.1100 0.1100 0.1000 0.1050 6,161,509 +0.00(+0.00%)
Jan 25, 2021 0.1000 0.1100 0.0950 0.1050 13,726,683 +0.01(+16.67%)
Jan 22, 2021 0.0900 0.0950 0.0850 0.0900 4,282,900 +0.00(+0.00%)
Jan 21, 2021 0.0950 0.0950 0.0850 0.0900 2,696,310 -0.01(-5.26%)
Jan 20, 2021 0.0900 0.0950 0.0850 0.0950 4,820,002 +0.01(+11.76%)
Jan 19, 2021 0.0900 0.0950 0.0850 0.0850 3,750,561 -0.00(-5.56%)
Jan 18, 2021 0.0850 0.0900 0.0750 0.0900 4,063,127 +0.01(+12.50%)
Jan 15, 2021 0.0850 0.0850 0.0800 0.0800 2,646,600 -0.01(-5.88%)
Jan 14, 2021 0.0850 0.0850 0.0750 0.0850 3,834,977 +0.01(+6.25%)
Jan 13, 2021 0.0850 0.0900 0.0750 0.0800 4,494,427 -0.01(-5.88%)
Jan 12, 2021 0.0750 0.1000 0.0750 0.0850 17,109,088 +0.01(+21.43%)
Jan 11, 2021 0.0750 0.0750 0.0650 0.0700 3,985,528 -0.00(-6.67%)
Jan 08, 2021 0.0800 0.0800 0.0700 0.0750 4,460,000 +0.00(+0.00%)
Jan 07, 2021 0.0750 0.0850 0.0700 0.0750 4,861,708 +0.00(+0.00%)
Jan 06, 2021 0.0700 0.0850 0.0700 0.0750 6,484,674 +0.00(+7.14%)
Jan 05, 2021 0.0750 0.0750 0.0650 0.0700 3,139,757 -0.00(-6.67%)
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.