Skip to main content

Franklin Total Return Fund Advisor Class (NY: EMMF )

27.44 -0.04 (-0.15%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 24.37 24.37 24.35 24.35 323 +0.24(+1.00%)
Aug 30, 2021 24.10 24.11 24.10 24.11 107 +0.12(+0.51%)
Aug 27, 2021 24.01 24.01 23.99 23.99 271 +0.27(+1.15%)
Aug 26, 2021 23.72 23.72 23.72 23.72 24 -0.11(-0.48%)
Aug 25, 2021 23.83 23.83 23.83 23.83 22 +0.15(+0.63%)
Aug 24, 2021 23.57 23.68 23.57 23.68 862 +0.28(+1.19%)
Aug 23, 2021 23.41 23.41 23.41 23.41 1 +0.35(+1.50%)
Aug 20, 2021 23.03 23.06 23.03 23.06 649 -0.01(-0.02%)
Aug 19, 2021 23.00 23.09 23.00 23.06 976 -0.37(-1.57%)
Aug 18, 2021 23.43 23.43 23.43 23.43 0 -0.01(-0.04%)
Aug 17, 2021 23.42 23.44 23.39 23.44 872 -0.32(-1.34%)
Aug 16, 2021 23.76 23.76 23.76 23.76 17 -0.01(-0.03%)
Aug 13, 2021 23.77 23.77 23.77 23.77 0 +0.00(+0.00%)
Aug 12, 2021 23.77 23.77 23.77 23.77 3 -0.14(-0.58%)
Aug 11, 2021 23.90 23.90 23.90 23.90 2 +0.16(+0.65%)
Aug 10, 2021 23.75 23.75 23.75 23.75 0 +0.03(+0.11%)
Aug 09, 2021 23.69 23.82 23.69 23.72 6,893 +0.03(+0.14%)
Aug 06, 2021 23.76 23.76 23.64 23.69 861 -0.20(-0.82%)
Aug 05, 2021 23.89 23.89 23.89 23.89 20 -0.00(-0.01%)
Aug 04, 2021 23.89 23.91 23.89 23.89 1,261 +0.01(+0.03%)
Aug 03, 2021 23.88 23.88 23.88 23.88 18 +0.15(+0.65%)
Aug 02, 2021 23.73 23.73 23.72 23.73 1,215 +0.13(+0.53%)
Jul 30, 2021 23.60 23.60 23.60 23.60 107 -0.08(-0.35%)
Jul 29, 2021 23.70 23.70 23.64 23.68 862 +0.04(+0.17%)
Jul 28, 2021 23.51 23.64 23.51 23.64 362 +0.43(+1.83%)
Jul 27, 2021 23.15 23.22 23.07 23.22 8,484 -0.42(-1.79%)
Jul 26, 2021 23.64 23.64 23.64 23.64 3 -0.27(-1.13%)
Jul 23, 2021 23.91 23.91 23.91 23.91 107 -0.12(-0.48%)
Jul 22, 2021 24.03 24.03 24.03 24.03 0 +0.03(+0.12%)
Jul 21, 2021 24.00 24.00 24.00 24.00 2 +0.13(+0.53%)
Jul 20, 2021 23.72 23.87 23.72 23.87 664 +0.07(+0.28%)
Jul 19, 2021 23.80 23.80 23.80 23.80 12 -0.33(-1.35%)
Jul 16, 2021 24.13 24.13 24.13 24.13 0 -0.17(-0.70%)
Jul 15, 2021 24.30 24.30 24.30 24.30 5 +0.06(+0.24%)
Jul 14, 2021 24.19 24.24 24.19 24.24 1,238 +0.11(+0.46%)
Jul 13, 2021 24.15 24.20 24.13 24.13 649 -0.03(-0.12%)
Jul 12, 2021 24.16 24.16 24.16 24.16 0 +0.02(+0.07%)
Jul 09, 2021 24.03 24.15 24.03 24.15 652 +0.26(+1.07%)
Jul 08, 2021 23.85 23.89 23.85 23.89 223 -0.35(-1.45%)
Jul 07, 2021 24.25 24.26 24.16 24.24 1,495 +0.10(+0.41%)
Jul 06, 2021 24.14 24.14 24.14 24.14 54 -0.25(-1.02%)
Jul 02, 2021 24.30 24.39 24.29 24.39 862 +0.06(+0.27%)
Jul 01, 2021 24.33 24.33 24.33 24.33 44 -0.06(-0.26%)
Jun 30, 2021 24.39 24.39 24.39 24.39 115 -0.09(-0.37%)
Jun 29, 2021 24.48 24.48 24.48 24.48 26 -0.08(-0.33%)
Jun 28, 2021 24.56 24.56 24.56 24.56 24 +0.06(+0.25%)
Jun 25, 2021 24.53 24.53 24.43 24.50 954 +0.09(+0.38%)
Jun 24, 2021 24.35 24.41 24.34 24.41 672 +0.20(+0.84%)
Jun 23, 2021 24.24 24.24 24.21 24.21 651 +0.02(+0.09%)
Jun 22, 2021 24.15 24.19 24.15 24.19 320 -0.01(-0.03%)
Jun 21, 2021 23.99 24.19 23.99 24.19 933 +0.16(+0.67%)
Jun 18, 2021 24.03 24.03 24.03 24.03 108 -0.30(-1.24%)
Jun 17, 2021 24.33 24.33 24.33 24.33 3 +0.05(+0.23%)
Jun 16, 2021 24.31 24.31 24.28 24.28 217 -0.19(-0.76%)
Jun 15, 2021 24.64 24.64 24.46 24.46 2,803 -0.25(-1.02%)
Jun 14, 2021 24.81 24.81 24.72 24.72 1,737 +0.01(+0.03%)
Jun 11, 2021 24.69 24.71 24.69 24.71 666 -0.12(-0.49%)
Jun 10, 2021 24.83 24.83 24.83 24.83 238 +0.18(+0.71%)
Jun 09, 2021 24.66 24.66 24.66 24.66 3 -0.13(-0.52%)
Jun 08, 2021 24.78 24.79 24.76 24.79 1,310 -0.13(-0.51%)
Jun 07, 2021 24.91 24.92 24.91 24.92 330 -0.10(-0.40%)
Jun 04, 2021 24.96 25.01 24.94 25.01 435 +0.18(+0.71%)
Jun 03, 2021 24.84 24.84 24.81 24.84 496 -0.24(-0.96%)
Jun 02, 2021 25.08 25.08 25.08 25.08 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.