Skip to main content

Franklin Total Return Fund Advisor Class (NY: EMMF )

27.76 +0.25 (+0.91%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 24.48 24.48 24.46 24.46 322 +0.24(+1.00%)
Aug 30, 2021 24.21 24.22 24.21 24.22 107 +0.12(+0.51%)
Aug 27, 2021 24.11 24.11 24.09 24.09 270 +0.27(+1.15%)
Aug 26, 2021 23.82 23.82 23.82 23.82 24 -0.12(-0.48%)
Aug 25, 2021 23.94 23.94 23.94 23.94 22 +0.15(+0.63%)
Aug 24, 2021 23.67 23.79 23.67 23.79 858 +0.28(+1.19%)
Aug 23, 2021 23.51 23.51 23.51 23.51 1 +0.35(+1.50%)
Aug 20, 2021 23.14 23.16 23.14 23.16 646 -0.01(-0.02%)
Aug 19, 2021 23.10 23.19 23.10 23.17 972 -0.37(-1.57%)
Aug 18, 2021 23.53 23.53 23.53 23.53 0 -0.01(-0.04%)
Aug 17, 2021 23.52 23.54 23.50 23.54 869 -0.32(-1.34%)
Aug 16, 2021 23.86 23.86 23.86 23.86 17 -0.01(-0.03%)
Aug 13, 2021 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Aug 12, 2021 23.87 23.87 23.87 23.87 3 -0.14(-0.58%)
Aug 11, 2021 24.01 24.01 24.01 24.01 2 +0.16(+0.65%)
Aug 10, 2021 23.85 23.85 23.85 23.85 0 +0.03(+0.11%)
Aug 09, 2021 23.79 23.93 23.79 23.83 6,862 +0.03(+0.14%)
Aug 06, 2021 23.86 23.86 23.74 23.79 857 -0.20(-0.82%)
Aug 05, 2021 23.99 23.99 23.99 23.99 20 -0.00(-0.01%)
Aug 04, 2021 23.99 24.02 23.99 23.99 1,255 +0.01(+0.03%)
Aug 03, 2021 23.98 23.98 23.98 23.98 18 +0.15(+0.65%)
Aug 02, 2021 23.83 23.83 23.82 23.83 1,209 +0.13(+0.53%)
Jul 30, 2021 23.70 23.70 23.70 23.70 107 -0.08(-0.35%)
Jul 29, 2021 23.80 23.80 23.74 23.79 858 +0.04(+0.17%)
Jul 28, 2021 23.62 23.75 23.62 23.75 361 +0.43(+1.83%)
Jul 27, 2021 23.25 23.32 23.17 23.32 8,447 -0.43(-1.79%)
Jul 26, 2021 23.74 23.74 23.74 23.74 3 -0.27(-1.13%)
Jul 23, 2021 24.02 24.02 24.02 24.02 107 -0.12(-0.48%)
Jul 22, 2021 24.13 24.13 24.13 24.13 0 +0.03(+0.12%)
Jul 21, 2021 24.10 24.10 24.10 24.10 2 +0.13(+0.53%)
Jul 20, 2021 23.82 23.98 23.82 23.98 661 +0.07(+0.29%)
Jul 19, 2021 23.91 23.91 23.91 23.91 12 -0.33(-1.35%)
Jul 16, 2021 24.24 24.24 24.24 24.24 0 -0.17(-0.70%)
Jul 15, 2021 24.41 24.41 24.41 24.41 5 +0.06(+0.24%)
Jul 14, 2021 24.30 24.35 24.30 24.35 1,233 +0.11(+0.46%)
Jul 13, 2021 24.25 24.31 24.24 24.24 646 -0.03(-0.12%)
Jul 12, 2021 24.27 24.27 24.27 24.27 0 +0.02(+0.07%)
Jul 09, 2021 24.13 24.25 24.13 24.25 649 +0.26(+1.07%)
Jul 08, 2021 23.95 23.99 23.95 23.99 222 -0.35(-1.45%)
Jul 07, 2021 24.35 24.36 24.27 24.35 1,488 +0.10(+0.41%)
Jul 06, 2021 24.25 24.25 24.25 24.25 54 -0.25(-1.02%)
Jul 02, 2021 24.41 24.50 24.40 24.50 858 +0.07(+0.27%)
Jul 01, 2021 24.43 24.43 24.43 24.43 43 -0.06(-0.26%)
Jun 30, 2021 24.50 24.50 24.50 24.50 114 -0.09(-0.37%)
Jun 29, 2021 24.59 24.59 24.59 24.59 26 -0.08(-0.33%)
Jun 28, 2021 24.67 24.67 24.67 24.67 24 +0.06(+0.25%)
Jun 25, 2021 24.63 24.63 24.54 24.61 950 +0.09(+0.38%)
Jun 24, 2021 24.46 24.52 24.45 24.52 669 +0.21(+0.84%)
Jun 23, 2021 24.35 24.35 24.31 24.31 648 +0.02(+0.09%)
Jun 22, 2021 24.26 24.29 24.26 24.29 318 -0.01(-0.03%)
Jun 21, 2021 24.10 24.30 24.10 24.30 929 +0.16(+0.67%)
Jun 18, 2021 24.14 24.14 24.14 24.14 108 -0.30(-1.24%)
Jun 17, 2021 24.44 24.44 24.44 24.44 3 +0.05(+0.23%)
Jun 16, 2021 24.41 24.41 24.39 24.39 216 -0.19(-0.76%)
Jun 15, 2021 24.75 24.75 24.57 24.57 2,790 -0.25(-1.02%)
Jun 14, 2021 24.91 24.91 24.83 24.83 1,729 +0.01(+0.03%)
Jun 11, 2021 24.80 24.82 24.80 24.82 663 -0.12(-0.49%)
Jun 10, 2021 24.94 24.94 24.94 24.94 237 +0.18(+0.71%)
Jun 09, 2021 24.77 24.77 24.77 24.77 3 -0.13(-0.52%)
Jun 08, 2021 24.89 24.90 24.87 24.90 1,304 -0.13(-0.51%)
Jun 07, 2021 25.02 25.02 25.02 25.02 328 -0.10(-0.40%)
Jun 04, 2021 25.07 25.12 25.05 25.12 433 +0.18(+0.71%)
Jun 03, 2021 24.95 24.95 24.92 24.95 493 -0.24(-0.96%)
Jun 02, 2021 25.19 25.19 25.19 25.19 0 -0.01(-0.03%)
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.