Skip to main content

Franklin Total Return Fund Advisor Class (NY: EMMF )

27.43 +0.15 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 19.97 20.05 19.97 20.05 691 -0.19(-0.93%)
Aug 27, 2020 20.23 20.23 20.23 0 -0.23(-1.14%)
Aug 25, 2020 20.47 20.47 20.47 0 +0.14(+0.69%)
Aug 24, 2020 20.26 20.33 20.26 20.33 616 +0.20(+1.00%)
Aug 21, 2020 20.12 20.12 20.12 20.12 109 +0.02(+0.10%)
Aug 20, 2020 20.11 20.11 20.11 20.11 173 -0.17(-0.84%)
Aug 19, 2020 20.36 20.36 20.28 20.28 440 -0.17(-0.82%)
Aug 18, 2020 20.41 20.44 20.39 20.44 1,506 -0.09(-0.45%)
Aug 17, 2020 20.54 20.54 20.49 20.53 931 +0.26(+1.28%)
Aug 14, 2020 20.25 20.28 20.21 20.27 1,753 +0.10(+0.47%)
Aug 13, 2020 20.21 20.25 20.17 20.18 2,917 -0.09(-0.45%)
Aug 12, 2020 20.17 20.27 20.17 20.27 2,139 +0.22(+1.12%)
Aug 11, 2020 20.19 20.19 20.05 20.05 2,096 -0.10(-0.51%)
Aug 10, 2020 20.15 20.15 20.15 20.15 109 +0.06(+0.30%)
Aug 07, 2020 19.98 20.09 19.98 20.09 547 -0.26(-1.30%)
Aug 06, 2020 20.31 20.35 20.31 20.35 2,507 +0.01(+0.06%)
Aug 05, 2020 20.35 20.35 20.34 20.34 1,612 +0.16(+0.79%)
Aug 04, 2020 20.11 20.18 20.11 20.18 345 +0.18(+0.90%)
Aug 03, 2020 20.00 20.00 20.00 20.00 2 +0.17(+0.86%)
Jul 31, 2020 19.68 19.83 19.68 19.83 328 -0.07(-0.33%)
Jul 30, 2020 19.90 19.90 19.90 19.90 190 -0.10(-0.52%)
Jul 29, 2020 19.90 20.00 19.90 20.00 1,014 +0.33(+1.65%)
Jul 28, 2020 19.74 19.74 19.67 19.67 190 -0.20(-1.03%)
Jul 27, 2020 19.83 19.88 19.83 19.88 353 +0.22(+1.10%)
Jul 24, 2020 19.65 19.66 19.65 19.66 219 -0.06(-0.31%)
Jul 23, 2020 19.72 19.72 19.72 19.72 144 -0.14(-0.72%)
Jul 22, 2020 19.81 19.87 19.81 19.87 223 -0.09(-0.44%)
Jul 21, 2020 19.99 19.99 19.95 19.95 395 +0.00(+0.00%)
Jul 20, 2020 19.95 19.95 19.95 19.95 113 +0.35(+1.79%)
Jul 17, 2020 19.63 19.63 19.60 19.60 219 +0.10(+0.52%)
Jul 16, 2020 19.41 19.50 19.41 19.50 797 -0.23(-1.18%)
Jul 15, 2020 19.71 19.75 19.71 19.74 1,908 -0.01(-0.05%)
Jul 14, 2020 19.66 19.74 19.53 19.74 647 +0.10(+0.49%)
Jul 13, 2020 19.73 19.73 19.65 19.65 865 -0.01(-0.05%)
Jul 10, 2020 19.62 19.66 19.62 19.66 876 -0.16(-0.80%)
Jul 09, 2020 19.75 19.82 19.70 19.82 15,380 -0.06(-0.28%)
Jul 08, 2020 19.76 19.87 19.76 19.87 706 +0.38(+1.94%)
Jul 07, 2020 19.49 19.49 19.49 19.49 62 -0.37(-1.85%)
Jul 06, 2020 19.63 19.86 19.63 19.86 998 +0.88(+4.66%)
Jul 02, 2020 19.03 19.03 18.97 18.97 1,534 +0.34(+1.84%)
Jul 01, 2020 18.63 18.63 18.63 18.63 0 +0.14(+0.78%)
Jun 30, 2020 18.44 18.49 18.44 18.49 328 -0.04(-0.23%)
Jun 29, 2020 18.45 18.53 18.45 18.53 1,290 +0.10(+0.56%)
Jun 26, 2020 18.58 18.58 18.38 18.43 2,958 -0.12(-0.66%)
Jun 25, 2020 18.41 18.55 18.41 18.55 280 +0.07(+0.38%)
Jun 24, 2020 18.44 18.48 18.44 18.48 919 -0.26(-1.39%)
Jun 23, 2020 18.72 18.77 18.72 18.74 1,735 +0.06(+0.30%)
Jun 22, 2020 18.66 18.72 18.61 18.68 2,103 +0.24(+1.29%)
Jun 19, 2020 18.54 18.59 18.45 18.45 770 -0.05(-0.28%)
Jun 18, 2020 18.47 18.50 18.47 18.50 445 +0.09(+0.47%)
Jun 17, 2020 18.42 18.50 18.36 18.41 4,300 +0.18(+0.99%)
Jun 16, 2020 18.26 18.29 18.16 18.23 5,902 +0.01(+0.05%)
Jun 15, 2020 17.93 18.22 17.93 18.22 994 -0.11(-0.60%)
Jun 12, 2020 18.11 18.33 18.11 18.33 1,541 +0.41(+2.27%)
Jun 11, 2020 18.33 18.33 17.88 17.93 2,036 -0.95(-5.05%)
Jun 10, 2020 18.88 18.88 18.88 18.88 193 +0.05(+0.25%)
Jun 09, 2020 18.76 18.85 18.76 18.83 1,592 -0.07(-0.39%)
Jun 08, 2020 18.81 18.91 18.81 18.91 531 +0.09(+0.50%)
Jun 05, 2020 18.86 18.86 18.81 18.81 550 +0.34(+1.84%)
Jun 04, 2020 18.55 18.55 18.47 18.47 2,193 -0.30(-1.62%)
Jun 03, 2020 18.69 18.78 18.68 18.78 1,535 +0.37(+2.01%)
Jun 02, 2020 18.25 18.41 18.25 18.41 4,704 +0.25(+1.40%)
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.