Skip to main content

Franklin Total Return Fund Advisor Class (NY:EMMF)

28.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 28.72 28.87 28.66 28.87 29,973 +0.22(+0.78%)
Jun 27, 2025 28.70 28.71 28.55 28.64 22,167 -0.06(-0.22%)
Jun 26, 2025 28.76 28.76 27.65 28.71 27,291 +0.15(+0.54%)
Jun 25, 2025 28.61 28.61 28.38 28.55 11,202 -0.06(-0.22%)
Jun 24, 2025 28.33 28.63 28.33 28.61 8,543 +0.64(+2.29%)
Jun 23, 2025 27.76 28.01 27.76 27.97 13,637 +0.06(+0.21%)
Jun 20, 2025 28.02 28.02 27.89 27.91 5,383 -0.16(-0.57%)
Jun 18, 2025 28.14 28.16 28.06 28.08 10,921 +0.06(+0.20%)
Jun 17, 2025 28.33 28.33 27.96 28.02 29,771 -0.33(-1.16%)
Jun 16, 2025 28.28 28.50 28.28 28.35 18,386 +0.30(+1.06%)
Jun 13, 2025 28.08 28.19 28.00 28.05 12,942 -0.34(-1.21%)
Jun 12, 2025 28.34 28.43 28.34 28.39 7,798 +0.06(+0.22%)
Jun 11, 2025 28.40 28.43 28.29 28.33 21,836 +0.07(+0.25%)
Jun 10, 2025 28.38 28.38 28.19 28.26 13,731 +0.17(+0.61%)
Jun 09, 2025 27.99 28.10 27.94 28.09 15,143 +0.18(+0.64%)
Jun 06, 2025 27.86 27.91 27.82 27.91 6,226 +0.19(+0.67%)
Jun 05, 2025 27.84 27.84 27.68 27.72 14,832 +0.05(+0.17%)
Jun 04, 2025 27.63 27.71 27.63 27.67 6,801 +0.20(+0.75%)
Jun 03, 2025 27.51 27.51 27.38 27.47 12,069 +0.03(+0.10%)
Jun 02, 2025 27.39 27.44 27.36 27.44 13,880 +0.05(+0.18%)
May 30, 2025 27.36 27.39 27.26 27.39 6,327 -0.20(-0.71%)
May 29, 2025 27.72 27.72 27.56 27.59 9,995 -0.04(-0.14%)
May 28, 2025 27.57 27.64 27.56 27.63 7,892 -0.15(-0.55%)
May 27, 2025 27.76 27.81 27.72 27.78 30,219 +0.25(+0.90%)
May 23, 2025 27.50 27.59 27.44 27.53 59,210 +0.02(+0.08%)
May 22, 2025 27.52 27.62 27.49 27.51 39,049 -0.06(-0.21%)
May 21, 2025 27.76 27.78 27.52 27.57 118,975 -0.13(-0.47%)
May 20, 2025 27.77 27.77 27.64 27.70 32,217 -0.15(-0.55%)
May 19, 2025 27.67 27.90 27.66 27.85 295,628 +0.05(+0.16%)
May 16, 2025 27.75 27.82 27.71 27.81 11,736 -0.01(-0.04%)
May 15, 2025 27.78 27.83 27.68 27.82 29,465 +0.05(+0.19%)
May 14, 2025 27.79 27.80 27.72 27.77 8,197 +0.04(+0.14%)
May 13, 2025 27.57 27.74 27.51 27.73 9,325 +0.21(+0.76%)
May 12, 2025 27.54 27.58 27.48 27.52 24,583 +0.34(+1.24%)
May 09, 2025 27.21 27.21 27.03 27.18 12,866 +0.28(+1.03%)
May 08, 2025 27.15 27.26 26.90 26.90 17,548 -0.15(-0.57%)
May 07, 2025 27.06 27.08 27.00 27.06 4,611 +0.00(+0.02%)
May 06, 2025 27.11 27.15 27.02 27.05 14,720 -0.16(-0.58%)
May 05, 2025 27.17 27.24 27.15 27.21 22,572 -0.05(-0.18%)
May 02, 2025 27.22 27.27 27.17 27.26 13,428 +0.44(+1.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.