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 (%)
Sep 29, 2023 22.92 22.92 22.78 22.81 4,008 -0.01(-0.04%)
Sep 28, 2023 22.67 22.82 22.67 22.82 160 +0.04(+0.17%)
Sep 27, 2023 22.83 22.83 22.78 22.78 210 +0.05(+0.22%)
Sep 26, 2023 22.69 22.86 22.69 22.73 38,640 -0.22(-0.95%)
Sep 25, 2023 22.94 22.94 22.94 22.94 0 +0.03(+0.12%)
Sep 22, 2023 22.94 22.94 22.90 22.92 5,595 +0.15(+0.64%)
Sep 21, 2023 22.77 22.77 22.77 22.77 427 -0.18(-0.79%)
Sep 20, 2023 22.97 22.98 22.92 22.95 1,074 +0.00(+0.01%)
Sep 19, 2023 22.93 22.95 22.92 22.95 406 -0.02(-0.07%)
Sep 18, 2023 22.90 22.97 22.90 22.97 274 -0.01(-0.06%)
Sep 15, 2023 23.05 23.06 22.98 22.98 1,242 -0.12(-0.53%)
Sep 14, 2023 23.03 23.10 22.94 23.10 8,974 +0.15(+0.67%)
Sep 13, 2023 22.95 22.95 22.95 22.95 1 -0.00(-0.00%)
Sep 12, 2023 22.95 22.95 22.95 22.95 67 -0.09(-0.41%)
Sep 11, 2023 22.97 23.04 22.97 23.04 358 +0.06(+0.28%)
Sep 08, 2023 22.98 22.98 22.98 22.98 101 +0.07(+0.31%)
Sep 07, 2023 22.92 22.92 22.91 22.91 181 -0.07(-0.28%)
Sep 06, 2023 22.96 22.97 22.95 22.97 502 -0.08(-0.34%)
Sep 05, 2023 23.04 23.05 23.04 23.05 1,730 +0.02(+0.08%)
Sep 01, 2023 23.03 23.03 23.03 23.03 101 +0.10(+0.44%)
Aug 31, 2023 23.03 23.03 22.92 22.93 487 -0.29(-1.24%)
Aug 30, 2023 23.28 23.28 23.22 23.22 415 -0.09(-0.38%)
Aug 29, 2023 23.07 23.31 23.07 23.31 654 +0.18(+0.77%)
Aug 28, 2023 23.10 23.13 23.10 23.13 103 +0.18(+0.77%)
Aug 25, 2023 22.93 22.96 22.93 22.96 398 -0.01(-0.04%)
Aug 24, 2023 23.14 23.14 22.96 22.97 1,421 -0.16(-0.71%)
Aug 23, 2023 23.14 23.14 23.13 23.13 102 +0.30(+1.30%)
Aug 22, 2023 22.91 22.93 22.83 22.83 2,889 -0.03(-0.12%)
Aug 21, 2023 22.86 22.86 22.86 22.86 84 +0.11(+0.50%)
Aug 18, 2023 22.66 22.75 22.65 22.75 2,532 -0.13(-0.57%)
Aug 17, 2023 22.92 22.92 22.88 22.88 640 +0.04(+0.19%)
Aug 16, 2023 22.84 22.84 22.84 22.84 0 +0.04(+0.17%)
Aug 15, 2023 22.82 22.82 22.78 22.80 1,264 -0.12(-0.51%)
Aug 14, 2023 22.92 22.92 22.92 22.92 105 -0.01(-0.06%)
Aug 11, 2023 23.02 23.02 22.93 22.93 1,279 -0.12(-0.51%)
Aug 10, 2023 23.20 23.20 23.05 23.05 887 -0.13(-0.54%)
Aug 09, 2023 23.14 23.17 23.14 23.17 230 +0.04(+0.18%)
Aug 08, 2023 23.13 23.13 23.13 23.13 10 -0.13(-0.57%)
Aug 07, 2023 23.21 23.26 23.21 23.26 451 +0.11(+0.46%)
Aug 04, 2023 23.29 23.29 23.16 23.16 206 +0.13(+0.58%)
Aug 03, 2023 23.02 23.07 23.02 23.02 1,002 +0.03(+0.13%)
Aug 02, 2023 23.05 23.05 22.99 22.99 343 -0.52(-2.21%)
Aug 01, 2023 23.54 23.54 23.51 23.51 1,191 -0.21(-0.87%)
Jul 31, 2023 23.68 23.75 23.68 23.72 3,980 -0.12(-0.52%)
Jul 28, 2023 23.86 23.86 23.84 23.84 549 +0.38(+1.62%)
Jul 27, 2023 23.64 23.65 23.46 23.46 602 -0.20(-0.86%)
Jul 26, 2023 23.49 23.71 23.49 23.67 1,538 +0.05(+0.19%)
Jul 25, 2023 23.60 23.62 23.60 23.62 1,045 +0.11(+0.48%)
Jul 24, 2023 23.41 23.53 23.41 23.51 22,264 +0.33(+1.44%)
Jul 21, 2023 23.13 23.17 23.13 23.17 8,401 +0.21(+0.90%)
Jul 20, 2023 23.03 23.03 22.97 22.97 557 -0.09(-0.38%)
Jul 19, 2023 23.09 23.14 23.05 23.05 1,065 -0.08(-0.32%)
Jul 18, 2023 23.11 23.13 23.07 23.13 724 -0.03(-0.14%)
Jul 17, 2023 23.16 23.16 23.16 23.16 41 +0.08(+0.33%)
Jul 14, 2023 23.08 23.08 23.08 23.08 111 +0.02(+0.10%)
Jul 13, 2023 23.05 23.06 23.05 23.06 165 +0.15(+0.64%)
Jul 12, 2023 22.85 22.92 22.85 22.92 295 +0.30(+1.34%)
Jul 11, 2023 22.57 22.61 22.57 22.61 147 +0.21(+0.96%)
Jul 10, 2023 22.40 22.40 22.40 22.40 13 +0.05(+0.23%)
Jul 07, 2023 22.35 22.35 22.35 22.35 101 +0.13(+0.56%)
Jul 06, 2023 22.29 22.29 22.22 22.22 409 -0.30(-1.31%)
Jul 05, 2023 22.70 22.70 22.52 22.52 404 -0.04(-0.18%)
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.