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 (%)
May 31, 2021 0.0850 0.0850 0.0750 0.0800 670,794 -0.01(-5.88%)
May 28, 2021 0.0800 0.0850 0.0800 0.0850 260,832 +0.01(+6.25%)
May 27, 2021 0.0750 0.0800 0.0750 0.0800 1,080,401 +0.00(+0.00%)
May 26, 2021 0.0800 0.0850 0.0750 0.0800 2,922,902 +0.00(+0.00%)
May 25, 2021 0.0800 0.0850 0.0800 0.0800 739,135 +0.00(+0.00%)
May 21, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 20, 2021 0.0800 0.0850 0.0750 0.0800 1,650,751 +0.00(+0.00%)
May 19, 2021 0.0800 0.0850 0.0750 0.0800 669,719 -0.01(-5.88%)
May 18, 2021 0.0800 0.0850 0.0750 0.0850 1,113,170 +0.01(+6.25%)
May 17, 2021 0.0850 0.0850 0.0750 0.0800 1,652,993 -0.01(-5.88%)
May 14, 2021 0.0750 0.0850 0.0750 0.0850 1,173,078 +0.00(+0.00%)
May 13, 2021 0.0850 0.0850 0.0750 0.0850 1,835,331 +0.01(+6.25%)
May 12, 2021 0.0850 0.0900 0.0800 0.0800 1,160,843 -0.01(-11.11%)
May 11, 2021 0.0850 0.0900 0.0800 0.0900 3,116,107 +0.00(+0.00%)
May 10, 2021 0.0900 0.0900 0.0850 0.0900 490,038 +0.00(+0.00%)
May 07, 2021 0.0900 0.0900 0.0850 0.0900 1,007,849 -0.01(-5.26%)
May 06, 2021 0.0950 0.1050 0.0850 0.0950 4,106,617 +0.01(+5.56%)
May 05, 2021 0.0900 0.0950 0.0900 0.0900 278,963 +0.00(+0.00%)
May 04, 2021 0.0950 0.0950 0.0900 0.0900 589,600 -0.01(-10.00%)
May 03, 2021 0.1000 0.1050 0.0900 0.1000 1,680,497 +0.00(+0.00%)
Apr 30, 2021 0.1000 0.1000 0.0950 0.1000 1,074,900 -0.00(-4.76%)
Apr 29, 2021 0.1100 0.1150 0.1000 0.1050 3,495,757 -0.01(-8.70%)
Apr 28, 2021 0.1100 0.1200 0.1050 0.1150 9,159,803 +0.01(+15.00%)
Apr 27, 2021 0.1000 0.1050 0.0900 0.1000 4,697,185 -0.00(-4.76%)
Apr 26, 2021 0.1000 0.1100 0.1000 0.1050 5,575,480 +0.00(+5.00%)
Apr 23, 2021 0.0800 0.1000 0.0750 0.1000 4,303,100 +0.03(+33.33%)
Apr 22, 2021 0.0800 0.0800 0.0750 0.0750 1,154,741 -0.01(-6.25%)
Apr 21, 2021 0.0800 0.0800 0.0700 0.0800 1,900,292 +0.00(+0.00%)
Apr 20, 2021 0.0850 0.0900 0.0800 0.0800 960,678 -0.01(-5.88%)
Apr 19, 2021 0.0850 0.0850 0.0800 0.0850 885,446 -0.00(-5.56%)
Apr 16, 2021 0.0900 0.0900 0.0800 0.0900 1,499,300 +0.00(+5.88%)
Apr 15, 2021 0.0850 0.0850 0.0800 0.0850 1,531,022 +0.00(+0.00%)
Apr 14, 2021 0.0850 0.0900 0.0800 0.0850 1,157,404 -0.00(-5.56%)
Apr 13, 2021 0.0900 0.0900 0.0850 0.0900 968,996 -0.01(-5.26%)
Apr 12, 2021 0.0900 0.1000 0.0900 0.0950 1,662,777 +0.00(+0.00%)
Apr 09, 2021 0.0950 0.0950 0.0900 0.0950 456,200 +0.00(+0.00%)
Apr 08, 2021 0.0900 0.0950 0.0850 0.0950 2,463,804 +0.01(+5.56%)
Apr 07, 2021 0.0950 0.1000 0.0900 0.0900 539,264 -0.01(-5.26%)
Apr 06, 2021 0.1000 0.1000 0.0950 0.0950 333,331 -0.01(-9.52%)
Apr 05, 2021 0.1000 0.1050 0.0950 0.1050 755,744 +0.00(+5.00%)
Apr 01, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
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%)
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.