Skip to main content

Franklin Total Return Fund Advisor Class (NY: EMMF )

27.68 -0.09 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 27.67 27.73 27.67 27.68 1,281 -0.09(-0.32%)
Jun 20, 2024 27.86 27.86 27.73 27.77 3,364 +0.03(+0.12%)
Jun 18, 2024 27.64 27.77 27.64 27.74 1,922 +0.23(+0.83%)
Jun 17, 2024 27.50 27.55 27.43 27.51 8,461 +0.08(+0.28%)
Jun 14, 2024 27.29 27.43 27.29 27.43 2,158 +0.15(+0.56%)
Jun 13, 2024 27.37 27.37 27.28 27.28 2,141 +0.01(+0.03%)
Jun 12, 2024 27.32 27.35 27.26 27.27 3,313 +0.23(+0.85%)
Jun 11, 2024 26.98 27.05 26.92 27.05 3,012 -0.04(-0.17%)
Jun 10, 2024 27.06 27.19 27.06 27.09 9,543 +0.03(+0.09%)
Jun 07, 2024 27.20 27.20 27.06 27.06 914 -0.10(-0.38%)
Jun 06, 2024 27.21 27.21 27.12 27.17 3,733 +0.10(+0.39%)
Jun 05, 2024 26.92 27.07 26.92 27.06 2,151 +0.39(+1.45%)
Jun 04, 2024 26.52 26.69 26.52 26.68 3,189 -0.47(-1.72%)
Jun 03, 2024 27.10 27.16 27.10 27.15 2,436 +0.33(+1.25%)
May 31, 2024 26.74 26.81 26.67 26.81 3,824 -0.21(-0.76%)
May 30, 2024 27.02 27.02 27.02 27.02 475 -0.06(-0.22%)
May 29, 2024 27.08 27.12 27.04 27.08 4,606 -0.29(-1.04%)
May 28, 2024 27.45 27.45 27.33 27.36 4,874 -0.06(-0.21%)
May 24, 2024 27.45 27.45 27.36 27.42 3,886 +0.11(+0.39%)
May 23, 2024 27.40 27.46 27.26 27.31 4,377 -0.02(-0.08%)
May 22, 2024 27.37 27.38 27.28 27.34 2,044 -0.04(-0.14%)
May 21, 2024 27.34 27.37 27.33 27.37 2,119 +0.01(+0.05%)
May 20, 2024 27.32 27.44 27.32 27.36 5,619 +0.01(+0.04%)
May 17, 2024 27.34 27.39 27.32 27.35 3,773 +0.13(+0.49%)
May 16, 2024 27.24 27.31 27.18 27.22 4,700 -0.14(-0.52%)
May 15, 2024 27.21 27.41 27.21 27.36 3,702 +0.23(+0.84%)
May 14, 2024 27.06 27.13 27.04 27.13 4,217 +0.25(+0.92%)
May 13, 2024 26.89 26.92 26.87 26.88 2,202 +0.12(+0.46%)
May 10, 2024 26.81 26.81 26.74 26.76 5,378 +0.11(+0.40%)
May 09, 2024 26.63 26.68 26.58 26.66 1,973 -0.01(-0.03%)
May 08, 2024 26.55 26.67 26.55 26.66 1,312 +0.18(+0.66%)
May 07, 2024 26.61 26.61 26.48 26.49 5,111 -0.19(-0.70%)
May 06, 2024 26.66 26.68 26.63 26.67 6,180 +0.05(+0.20%)
May 03, 2024 26.48 26.63 26.48 26.62 6,072 +0.11(+0.43%)
May 02, 2024 26.40 26.52 26.40 26.51 5,633 +0.23(+0.89%)
May 01, 2024 26.29 26.35 26.25 26.27 1,020 -0.02(-0.09%)
Apr 30, 2024 26.37 26.39 26.30 26.30 2,400 -0.17(-0.65%)
Apr 29, 2024 26.45 26.48 26.41 26.47 2,296 +0.16(+0.62%)
Apr 26, 2024 26.25 26.31 26.23 26.31 7,178 +0.21(+0.81%)
Apr 25, 2024 25.88 26.12 25.88 26.09 3,131 +0.04(+0.15%)
Apr 24, 2024 26.05 26.08 25.98 26.05 3,431 +0.11(+0.41%)
Apr 23, 2024 25.92 25.95 25.88 25.95 6,486 +0.05(+0.20%)
Apr 22, 2024 25.77 25.91 25.77 25.89 916 +0.16(+0.61%)
Apr 19, 2024 25.76 25.77 25.70 25.74 2,112 -0.07(-0.29%)
Apr 18, 2024 25.92 25.92 25.77 25.81 2,091 +0.08(+0.31%)
Apr 17, 2024 25.68 25.78 25.68 25.73 1,730 -0.06(-0.25%)
Apr 16, 2024 25.79 25.85 25.77 25.80 3,289 -0.18(-0.68%)
Apr 15, 2024 26.13 26.13 25.96 25.97 23,399 -0.06(-0.24%)
Apr 12, 2024 26.17 26.17 26.01 26.04 1,101 -0.43(-1.64%)
Apr 11, 2024 26.34 26.47 26.34 26.47 6,833 +0.13(+0.51%)
Apr 10, 2024 26.32 26.33 26.21 26.33 11,819 -0.30(-1.13%)
Apr 09, 2024 26.64 26.66 26.58 26.64 2,062 +0.09(+0.33%)
Apr 08, 2024 26.59 26.59 26.52 26.55 1,528 +0.12(+0.46%)
Apr 05, 2024 26.34 26.43 26.34 26.43 3,634 +0.09(+0.35%)
Apr 04, 2024 26.59 26.59 26.34 26.34 3,867 -0.03(-0.13%)
Apr 03, 2024 26.32 26.42 26.32 26.37 2,709 +0.13(+0.48%)
Apr 02, 2024 26.26 26.32 26.23 26.24 4,521 +0.04(+0.16%)
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.