Skip to main content

Franklin Total Return Fund Advisor Class (NY: EMMF )

27.44 -0.04 (-0.15%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 21.44 21.44 21.44 21.44 5 -0.13(-0.62%)
May 30, 2023 21.70 21.70 21.57 21.57 122 -0.15(-0.67%)
May 26, 2023 21.72 21.72 21.72 21.72 102 +0.28(+1.32%)
May 25, 2023 21.43 21.43 21.43 21.43 0 +0.13(+0.59%)
May 24, 2023 21.31 21.31 21.31 21.31 4 -0.02(-0.11%)
May 23, 2023 21.33 21.33 21.33 21.33 20 -0.18(-0.82%)
May 22, 2023 21.51 21.51 21.51 21.51 27 +0.06(+0.30%)
May 19, 2023 21.36 21.44 21.36 21.44 311 +0.02(+0.09%)
May 18, 2023 21.42 21.42 21.42 21.42 2 -0.06(-0.26%)
May 17, 2023 21.48 21.48 21.48 21.48 75 +0.02(+0.11%)
May 16, 2023 21.46 21.46 21.46 21.46 23 -0.14(-0.63%)
May 15, 2023 21.59 21.59 21.59 21.59 333 +0.16(+0.73%)
May 12, 2023 21.39 21.43 21.39 21.43 1,051 -0.19(-0.89%)
May 11, 2023 21.54 21.63 21.54 21.63 453 -0.07(-0.34%)
May 10, 2023 21.68 21.70 21.68 21.70 346 -0.02(-0.10%)
May 09, 2023 21.72 21.72 21.72 21.72 19 -0.04(-0.18%)
May 08, 2023 21.76 21.76 21.76 21.76 32 +0.07(+0.34%)
May 05, 2023 21.68 21.68 21.68 21.68 107 +0.18(+0.85%)
May 04, 2023 21.45 21.50 21.45 21.50 612 +0.11(+0.52%)
May 03, 2023 21.41 21.41 21.39 21.39 412 -0.02(-0.10%)
May 02, 2023 21.41 21.41 21.41 21.41 92 -0.14(-0.66%)
May 01, 2023 21.55 21.55 21.55 21.55 20 -0.04(-0.21%)
Apr 28, 2023 21.60 21.60 21.60 21.60 0 +0.13(+0.58%)
Apr 27, 2023 21.47 21.47 21.47 21.47 3 +0.29(+1.39%)
Apr 26, 2023 21.20 21.20 21.18 21.18 1,500 +0.10(+0.47%)
Apr 25, 2023 21.08 21.08 21.08 21.08 5 -0.24(-1.11%)
Apr 24, 2023 21.32 21.32 21.32 21.32 1 +0.02(+0.11%)
Apr 21, 2023 21.28 21.29 21.28 21.29 180 -0.13(-0.60%)
Apr 20, 2023 21.56 21.56 21.42 21.42 158 +0.01(+0.03%)
Apr 19, 2023 21.42 21.42 21.42 21.42 0 -0.10(-0.47%)
Apr 18, 2023 21.56 21.56 21.52 21.52 225 +0.02(+0.08%)
Apr 17, 2023 21.50 21.50 21.50 21.50 1 +0.05(+0.25%)
Apr 14, 2023 21.44 21.44 21.44 21.44 102 -0.12(-0.55%)
Apr 13, 2023 21.56 21.56 21.56 21.56 20 +0.26(+1.23%)
Apr 12, 2023 21.30 21.30 21.30 21.30 2 +0.04(+0.19%)
Apr 11, 2023 21.26 21.26 21.26 21.26 0 +0.09(+0.41%)
Apr 10, 2023 21.07 21.17 21.07 21.17 211 +0.01(+0.04%)
Apr 06, 2023 21.16 21.16 21.16 21.16 146 +0.09(+0.44%)
Apr 05, 2023 20.99 21.07 20.99 21.07 1,552 -0.17(-0.81%)
Apr 04, 2023 21.21 21.24 21.20 21.24 358 +0.06(+0.28%)
Apr 03, 2023 21.13 21.19 21.13 21.19 145 +0.09(+0.41%)
Mar 31, 2023 21.10 21.10 21.10 21.10 102 -0.07(-0.31%)
Mar 30, 2023 21.18 21.19 21.17 21.17 312 +0.11(+0.50%)
Mar 29, 2023 21.06 21.06 21.06 21.06 57 +0.13(+0.64%)
Mar 28, 2023 20.93 20.93 20.93 20.93 31 +0.15(+0.71%)
Mar 27, 2023 20.76 20.79 20.76 20.78 692 +0.02(+0.12%)
Mar 24, 2023 20.68 20.76 20.68 20.76 154 -0.01(-0.05%)
Mar 23, 2023 20.98 20.98 20.77 20.77 150 +0.17(+0.83%)
Mar 22, 2023 20.60 20.60 20.60 20.60 0 +0.05(+0.25%)
Mar 21, 2023 20.54 20.54 20.54 20.54 0 +0.09(+0.46%)
Mar 20, 2023 20.45 20.45 20.45 20.45 2 +0.02(+0.09%)
Mar 17, 2023 20.44 20.44 20.43 20.43 102 -0.17(-0.82%)
Mar 16, 2023 20.60 20.60 20.60 20.60 0 +0.32(+1.58%)
Mar 15, 2023 20.28 20.28 20.28 20.28 2 -0.29(-1.39%)
Mar 14, 2023 20.57 20.57 20.57 20.57 0 -0.04(-0.21%)
Mar 13, 2023 20.55 20.61 20.55 20.61 921 -0.09(-0.43%)
Mar 10, 2023 20.70 20.70 20.70 20.70 102 -0.08(-0.38%)
Mar 09, 2023 20.91 20.91 20.78 20.78 392 -0.31(-1.46%)
Mar 08, 2023 21.09 21.09 21.09 21.09 0 +0.15(+0.71%)
Mar 07, 2023 20.94 20.94 20.94 20.94 0 -0.25(-1.16%)
Mar 06, 2023 21.14 21.18 21.09 21.18 984 +0.08(+0.40%)
Mar 03, 2023 21.10 21.10 21.10 21.10 102 +0.14(+0.68%)
Mar 02, 2023 20.96 20.96 20.96 20.96 0 +0.12(+0.58%)
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.