Skip to main content

Franklin Total Return Fund Advisor Class (NY: EMMF )

27.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 21.44 21.44 21.44 21.44 5 -0.13(-0.62%)
May 30, 2023 21.70 21.70 21.57 21.57 122 -0.15(-0.67%)
May 26, 2023 21.72 21.72 21.72 21.72 102 +0.28(+1.32%)
May 25, 2023 21.43 21.43 21.43 21.43 0 +0.13(+0.59%)
May 24, 2023 21.31 21.31 21.31 21.31 4 -0.02(-0.11%)
May 23, 2023 21.33 21.33 21.33 21.33 20 -0.18(-0.82%)
May 22, 2023 21.51 21.51 21.51 21.51 27 +0.06(+0.30%)
May 19, 2023 21.36 21.44 21.36 21.44 311 +0.02(+0.09%)
May 18, 2023 21.42 21.42 21.42 21.42 2 -0.06(-0.26%)
May 17, 2023 21.48 21.48 21.48 21.48 75 +0.02(+0.11%)
May 16, 2023 21.46 21.46 21.46 21.46 23 -0.14(-0.63%)
May 15, 2023 21.59 21.59 21.59 21.59 333 +0.16(+0.73%)
May 12, 2023 21.39 21.43 21.39 21.43 1,051 -0.19(-0.89%)
May 11, 2023 21.54 21.63 21.54 21.63 453 -0.07(-0.34%)
May 10, 2023 21.68 21.70 21.68 21.70 346 -0.02(-0.10%)
May 09, 2023 21.72 21.72 21.72 21.72 19 -0.04(-0.18%)
May 08, 2023 21.76 21.76 21.76 21.76 32 +0.07(+0.34%)
May 05, 2023 21.68 21.68 21.68 21.68 107 +0.18(+0.85%)
May 04, 2023 21.45 21.50 21.45 21.50 612 +0.11(+0.52%)
May 03, 2023 21.41 21.41 21.39 21.39 412 -0.02(-0.10%)
May 02, 2023 21.41 21.41 21.41 21.41 92 -0.14(-0.66%)
May 01, 2023 21.55 21.55 21.55 21.55 20 -0.04(-0.21%)
Apr 28, 2023 21.60 21.60 21.60 21.60 0 +0.13(+0.58%)
Apr 27, 2023 21.47 21.47 21.47 21.47 3 +0.29(+1.39%)
Apr 26, 2023 21.20 21.20 21.18 21.18 1,500 +0.10(+0.47%)
Apr 25, 2023 21.08 21.08 21.08 21.08 5 -0.24(-1.11%)
Apr 24, 2023 21.32 21.32 21.32 21.32 1 +0.02(+0.11%)
Apr 21, 2023 21.28 21.29 21.28 21.29 180 -0.13(-0.60%)
Apr 20, 2023 21.56 21.56 21.42 21.42 158 +0.01(+0.03%)
Apr 19, 2023 21.42 21.42 21.42 21.42 0 -0.10(-0.47%)
Apr 18, 2023 21.56 21.56 21.52 21.52 225 +0.02(+0.08%)
Apr 17, 2023 21.50 21.50 21.50 21.50 1 +0.05(+0.25%)
Apr 14, 2023 21.44 21.44 21.44 21.44 102 -0.12(-0.55%)
Apr 13, 2023 21.56 21.56 21.56 21.56 20 +0.26(+1.23%)
Apr 12, 2023 21.30 21.30 21.30 21.30 2 +0.04(+0.19%)
Apr 11, 2023 21.26 21.26 21.26 21.26 0 +0.09(+0.41%)
Apr 10, 2023 21.07 21.17 21.07 21.17 211 +0.01(+0.04%)
Apr 06, 2023 21.16 21.16 21.16 21.16 146 +0.09(+0.44%)
Apr 05, 2023 20.99 21.07 20.99 21.07 1,552 -0.17(-0.81%)
Apr 04, 2023 21.21 21.24 21.20 21.24 358 +0.06(+0.28%)
Apr 03, 2023 21.13 21.19 21.13 21.19 145 +0.09(+0.41%)
Mar 31, 2023 21.10 21.10 21.10 21.10 102 -0.07(-0.31%)
Mar 30, 2023 21.18 21.19 21.17 21.17 312 +0.11(+0.50%)
Mar 29, 2023 21.06 21.06 21.06 21.06 57 +0.13(+0.64%)
Mar 28, 2023 20.93 20.93 20.93 20.93 31 +0.15(+0.71%)
Mar 27, 2023 20.76 20.79 20.76 20.78 692 +0.02(+0.12%)
Mar 24, 2023 20.68 20.76 20.68 20.76 154 -0.01(-0.05%)
Mar 23, 2023 20.98 20.98 20.77 20.77 150 +0.17(+0.83%)
Mar 22, 2023 20.60 20.60 20.60 20.60 0 +0.05(+0.25%)
Mar 21, 2023 20.54 20.54 20.54 20.54 0 +0.09(+0.46%)
Mar 20, 2023 20.45 20.45 20.45 20.45 2 +0.02(+0.09%)
Mar 17, 2023 20.44 20.44 20.43 20.43 102 -0.17(-0.82%)
Mar 16, 2023 20.60 20.60 20.60 20.60 0 +0.32(+1.58%)
Mar 15, 2023 20.28 20.28 20.28 20.28 2 -0.29(-1.39%)
Mar 14, 2023 20.57 20.57 20.57 20.57 0 -0.04(-0.21%)
Mar 13, 2023 20.55 20.61 20.55 20.61 921 -0.09(-0.43%)
Mar 10, 2023 20.70 20.70 20.70 20.70 102 -0.08(-0.38%)
Mar 09, 2023 20.91 20.91 20.78 20.78 392 -0.31(-1.46%)
Mar 08, 2023 21.09 21.09 21.09 21.09 0 +0.15(+0.71%)
Mar 07, 2023 20.94 20.94 20.94 20.94 0 -0.25(-1.16%)
Mar 06, 2023 21.14 21.18 21.09 21.18 984 +0.08(+0.40%)
Mar 03, 2023 21.10 21.10 21.10 21.10 102 +0.14(+0.68%)
Mar 02, 2023 20.96 20.96 20.96 20.96 0 +0.12(+0.58%)
Mar 01, 2023 20.86 20.86 20.84 20.84 601 +0.28(+1.36%)
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%)
Dec 01, 2022 20.76 20.76 20.76 20.76 2 -0.16(-0.75%)
Nov 30, 2022 20.92 20.92 20.92 20.92 155 +0.50(+2.45%)
Nov 29, 2022 20.42 20.42 20.42 20.42 0 +0.23(+1.13%)
Nov 28, 2022 20.19 20.19 20.19 20.19 2 -0.08(-0.40%)
Nov 25, 2022 20.27 20.27 20.27 20.27 102 +0.04(+0.17%)
Nov 23, 2022 20.24 20.24 20.24 20.24 102 +0.15(+0.73%)
Nov 22, 2022 20.09 20.09 20.09 20.09 0 +0.18(+0.93%)
Nov 21, 2022 19.91 19.91 19.91 19.91 3 -0.02(-0.10%)
Nov 18, 2022 19.93 19.93 19.93 19.93 102 -0.05(-0.25%)
Nov 17, 2022 19.98 19.98 19.98 19.98 154 +0.02(+0.10%)
Nov 16, 2022 19.96 19.96 19.96 19.96 103 -0.30(-1.49%)
Nov 15, 2022 20.26 20.26 20.26 20.26 105 +0.20(+1.00%)
Nov 14, 2022 20.06 20.06 20.06 20.06 14 -0.09(-0.47%)
Nov 11, 2022 20.15 20.15 20.15 20.15 102 -0.03(-0.15%)
Nov 10, 2022 20.02 20.18 20.02 20.18 258 +0.52(+2.66%)
Nov 09, 2022 19.66 19.66 19.66 19.66 28 -0.22(-1.12%)
Nov 08, 2022 19.88 19.88 19.88 19.88 6 +0.10(+0.53%)
Nov 07, 2022 19.78 19.81 19.78 19.78 539 +0.09(+0.47%)
Nov 04, 2022 19.63 19.69 19.55 19.69 1,864 +0.40(+2.08%)
Nov 03, 2022 19.29 19.29 19.29 19.29 16 +0.14(+0.74%)
Nov 02, 2022 19.14 19.14 19.14 19.14 6 -0.18(-0.91%)
Nov 01, 2022 19.37 19.37 19.32 19.32 625 +0.10(+0.54%)
Oct 31, 2022 19.08 19.21 19.08 19.21 103 -0.10(-0.51%)
Oct 28, 2022 19.21 19.31 19.21 19.31 102 +0.09(+0.49%)
Oct 27, 2022 19.34 19.34 19.22 19.22 2,665 -0.06(-0.32%)
Oct 26, 2022 19.28 19.28 19.28 19.28 8 +0.03(+0.18%)
Oct 25, 2022 19.25 19.25 19.25 19.25 0 +0.06(+0.34%)
Oct 24, 2022 19.18 0 -0.19(-1.00%)
Oct 21, 2022 19.38 19.38 19.38 19.38 0 +0.11(+0.57%)
Oct 20, 2022 19.27 19.27 19.27 19.27 70 +0.19(+0.99%)
Oct 19, 2022 19.08 19.08 19.08 19.08 141 -0.07(-0.37%)
Oct 18, 2022 19.28 19.28 19.09 19.15 1,598 -0.06(-0.33%)
Oct 17, 2022 19.21 19.21 19.21 19.21 6 +0.41(+2.17%)
Oct 14, 2022 18.80 18.80 18.80 18.80 102 -0.12(-0.61%)
Oct 13, 2022 18.92 18.92 18.92 18.92 304 +0.09(+0.46%)
Oct 12, 2022 18.83 18.83 18.83 18.83 102 +0.02(+0.10%)
Oct 11, 2022 18.81 18.81 18.81 18.81 102 -0.15(-0.77%)
Oct 10, 2022 18.96 18.96 18.96 18.96 102 -0.09(-0.46%)
Oct 07, 2022 19.05 19.05 19.05 19.05 102 -0.24(-1.24%)
Oct 06, 2022 19.28 19.28 19.28 19.28 2 -0.09(-0.46%)
Oct 05, 2022 19.37 19.37 19.37 19.37 3 -0.10(-0.49%)
Oct 04, 2022 19.47 19.47 19.47 19.47 2 +0.30(+1.59%)
Oct 03, 2022 19.16 19.16 19.16 19.16 1 +0.40(+2.13%)
Sep 30, 2022 19.07 19.07 18.76 18.76 230 -0.07(-0.36%)
Sep 29, 2022 18.94 18.94 18.83 18.83 142 -0.39(-2.03%)
Sep 28, 2022 19.22 19.22 19.22 19.22 18 +0.12(+0.65%)
Sep 27, 2022 19.25 19.25 19.10 19.10 402 -0.07(-0.37%)
Sep 26, 2022 19.22 19.22 19.17 19.17 108 -0.33(-1.70%)
Sep 23, 2022 19.50 19.50 19.50 19.50 104 -0.36(-1.80%)
Sep 22, 2022 19.86 19.86 19.86 19.86 5 +0.01(+0.06%)
Sep 21, 2022 19.84 19.84 19.84 19.84 2 -0.10(-0.52%)
Sep 20, 2022 19.95 19.95 19.95 19.95 17 -0.05(-0.24%)
Sep 19, 2022 20.00 20.00 20.00 20.00 0 +0.12(+0.63%)
Sep 16, 2022 19.87 19.87 19.87 19.87 0 -0.22(-1.10%)
Sep 15, 2022 20.09 20.09 20.09 20.09 0 -0.22(-1.07%)
Sep 14, 2022 20.31 20.31 20.31 20.31 2 +0.18(+0.87%)
Sep 13, 2022 20.37 20.37 20.13 20.13 104 -0.54(-2.62%)
Sep 12, 2022 20.68 20.68 20.68 20.68 0 +0.20(+0.97%)
Sep 09, 2022 20.48 20.48 20.48 20.48 104 +0.19(+0.95%)
Sep 08, 2022 20.28 20.28 20.28 20.28 0 -0.03(-0.17%)
Sep 07, 2022 20.32 20.32 20.32 20.32 0 +0.10(+0.50%)
Sep 06, 2022 20.30 20.30 20.22 20.22 196 +0.10(+0.51%)
Sep 02, 2022 20.12 20.12 20.12 20.12 104 -0.01(-0.04%)
Sep 01, 2022 20.12 20.12 20.12 20.12 1 -0.02(-0.07%)
Aug 31, 2022 20.14 20.14 20.14 20.14 4 -0.08(-0.38%)
Aug 30, 2022 20.19 20.21 20.19 20.21 623 -0.17(-0.82%)
Aug 29, 2022 20.38 20.38 20.38 20.38 0 -0.01(-0.03%)
Aug 26, 2022 20.67 20.67 20.39 20.39 344 -0.24(-1.14%)
Aug 25, 2022 20.62 20.62 20.62 20.62 4 +0.24(+1.20%)
Aug 24, 2022 20.38 20.38 20.38 20.38 2 -0.04(-0.17%)
Aug 23, 2022 20.40 20.41 20.40 20.41 120 +0.15(+0.72%)
Aug 22, 2022 20.27 20.27 20.27 20.27 0 -0.04(-0.19%)
Aug 19, 2022 20.31 20.31 20.31 20.31 0 -0.12(-0.57%)
Aug 18, 2022 20.42 20.42 20.42 20.42 9 -0.08(-0.41%)
Aug 17, 2022 20.51 20.51 20.51 20.51 2 -0.09(-0.45%)
Aug 16, 2022 20.60 20.60 20.60 20.60 0 +0.02(+0.10%)
Aug 15, 2022 20.58 20.58 20.58 20.58 2 -0.08(-0.39%)
Aug 12, 2022 20.66 20.66 20.66 20.66 104 +0.21(+1.04%)
Aug 11, 2022 20.45 20.45 20.45 20.45 2 +0.06(+0.29%)
Aug 10, 2022 20.39 20.39 20.39 20.39 0 +0.22(+1.10%)
Aug 09, 2022 20.17 20.17 20.17 20.17 0 +0.00(+0.01%)
Aug 08, 2022 20.17 20.17 20.17 20.17 49 +0.13(+0.64%)
Aug 05, 2022 20.04 20.04 20.04 20.04 104 +0.07(+0.34%)
Aug 04, 2022 19.97 19.97 19.97 19.97 0 +0.10(+0.51%)
Aug 03, 2022 19.86 19.87 19.86 19.87 313 +0.06(+0.30%)
Aug 02, 2022 19.81 19.81 19.81 19.81 2 -0.11(-0.58%)
Aug 01, 2022 19.92 19.92 19.92 19.92 0 -0.12(-0.61%)
Jul 29, 2022 20.05 20.05 20.05 20.05 106 +0.01(+0.04%)
Jul 28, 2022 20.04 20.04 20.04 20.04 2 +0.00(+0.01%)
Jul 27, 2022 20.04 20.04 20.04 20.04 0 +0.30(+1.53%)
Jul 26, 2022 19.72 19.73 19.72 19.73 268 -0.14(-0.69%)
Jul 25, 2022 19.87 19.87 19.87 19.87 2 +0.10(+0.52%)
Jul 22, 2022 19.77 19.77 19.77 19.77 104 -0.18(-0.92%)
Jul 21, 2022 19.95 19.95 19.95 19.95 5 +0.15(+0.75%)
Jul 20, 2022 19.80 19.80 19.80 19.80 0 -0.06(-0.32%)
Jul 19, 2022 19.87 19.87 19.87 19.87 2 +0.24(+1.22%)
Jul 18, 2022 19.63 19.63 19.63 19.63 0 +0.11(+0.54%)
Jul 15, 2022 19.52 19.52 19.52 19.52 0 +0.05(+0.27%)
Jul 14, 2022 19.38 19.47 19.38 19.47 477 -0.04(-0.18%)
Jul 13, 2022 19.50 19.50 19.50 19.50 75 -0.07(-0.38%)
Jul 12, 2022 19.58 19.58 19.58 19.58 0 -0.02(-0.10%)
Jul 11, 2022 19.60 19.60 19.60 19.60 0 -0.26(-1.33%)
Jul 08, 2022 19.86 19.86 19.86 19.86 104 -0.00(-0.01%)
Jul 07, 2022 19.86 19.86 19.86 19.86 4 +0.34(+1.72%)
Jul 06, 2022 19.53 19.53 19.53 19.53 4 -0.19(-0.99%)
Jul 05, 2022 19.72 19.72 19.72 19.72 7 -0.19(-0.96%)
Jul 01, 2022 19.91 19.91 19.91 19.91 104 -0.09(-0.45%)
Jun 30, 2022 20.00 20.00 20.00 20.00 84 -0.07(-0.35%)
Jun 29, 2022 20.07 20.07 20.07 20.07 24 -0.10(-0.51%)
Jun 28, 2022 20.18 20.18 20.18 20.18 19 +0.01(+0.05%)
Jun 27, 2022 20.17 20.17 20.17 20.17 3 -0.00(-0.01%)
Jun 24, 2022 20.17 20.17 20.17 20.17 104 +0.24(+1.20%)
Jun 23, 2022 19.93 19.93 19.93 19.93 57 -0.10(-0.52%)
Jun 22, 2022 19.98 20.06 19.98 20.03 1,148 -0.30(-1.48%)
Jun 21, 2022 20.33 20.33 20.33 20.33 0 +0.16(+0.78%)
Jun 17, 2022 20.18 20.18 20.18 20.18 0 +0.05(+0.23%)
Jun 16, 2022 20.23 20.23 20.05 20.13 756 -0.60(-2.88%)
Jun 15, 2022 20.73 20.73 20.73 20.73 5 +0.22(+1.08%)
Jun 14, 2022 20.51 20.51 20.51 20.51 3 +0.09(+0.46%)
Jun 13, 2022 20.41 20.41 20.41 20.41 4 -0.54(-2.60%)
Jun 10, 2022 21.00 21.00 20.96 20.96 211 -0.21(-1.00%)
Jun 09, 2022 21.17 21.17 21.17 21.17 0 -0.32(-1.51%)
Jun 08, 2022 21.49 21.49 21.49 21.49 3 -0.12(-0.56%)
Jun 07, 2022 21.53 21.61 21.53 21.61 107 +0.19(+0.87%)
Jun 06, 2022 21.43 21.43 21.43 21.43 2 -0.06(-0.27%)
Jun 03, 2022 21.49 21.49 21.49 21.49 105 -0.27(-1.26%)
Jun 02, 2022 21.76 21.76 21.76 21.76 5 +0.29(+1.35%)
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.