Skip to main content

Franklin Total Return Fund Advisor Class (NY:EMMF)

29.56 -0.27 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 29.54 29.58 29.45 29.56 14,158 -0.27(-0.92%)
Aug 28, 2025 29.67 29.88 29.67 29.83 12,092 +0.13(+0.45%)
Aug 27, 2025 29.46 29.70 29.46 29.70 11,531 -0.02(-0.07%)
Aug 26, 2025 29.69 29.78 29.68 29.72 11,959 -0.06(-0.19%)
Aug 25, 2025 29.88 29.91 29.77 29.77 4,339 -0.15(-0.50%)
Aug 22, 2025 29.54 29.96 29.54 29.93 12,025 +0.42(+1.42%)
Aug 21, 2025 29.55 29.55 29.48 29.50 7,916 -0.05(-0.19%)
Aug 20, 2025 29.56 29.59 29.48 29.56 36,401 +0.05(+0.16%)
Aug 19, 2025 29.61 29.61 29.41 29.51 25,361 -0.14(-0.47%)
Aug 18, 2025 29.64 29.65 29.57 29.65 11,743 +0.20(+0.67%)
Aug 15, 2025 29.55 29.55 29.41 29.45 12,822 -0.04(-0.15%)
Aug 14, 2025 29.47 29.55 29.42 29.50 9,010 -0.24(-0.82%)
Aug 13, 2025 29.78 30.00 29.67 29.74 17,738 +0.20(+0.68%)
Aug 12, 2025 29.29 29.55 29.29 29.54 14,458 +0.37(+1.28%)
Aug 11, 2025 29.24 29.24 29.14 29.17 16,313 -0.08(-0.29%)
Aug 08, 2025 29.22 29.28 29.16 29.25 12,481 -0.02(-0.06%)
Aug 07, 2025 29.34 29.37 29.22 29.27 27,905 +0.27(+0.93%)
Aug 06, 2025 28.94 29.01 28.86 29.00 10,564 +0.20(+0.68%)
Aug 05, 2025 28.89 29.05 28.76 28.80 18,619 +0.06(+0.22%)
Aug 04, 2025 28.87 28.87 28.67 28.74 21,433 +0.25(+0.89%)
Aug 01, 2025 28.51 28.55 28.40 28.49 16,253 -0.17(-0.59%)
Jul 31, 2025 28.76 28.79 28.64 28.65 13,951 -0.21(-0.72%)
Jul 30, 2025 28.87 28.94 28.79 28.86 11,201 -0.07(-0.24%)
Jul 29, 2025 28.94 28.94 28.86 28.93 11,072 +0.16(+0.55%)
Jul 28, 2025 28.92 28.92 28.73 28.77 10,173 -0.25(-0.87%)
Jul 25, 2025 28.93 29.02 28.93 29.02 7,792 -0.04(-0.14%)
Jul 24, 2025 29.12 29.12 29.03 29.06 8,208 -0.23(-0.77%)
Jul 23, 2025 29.10 29.29 29.10 29.29 16,097 +0.26(+0.90%)
Jul 22, 2025 28.97 29.05 28.91 29.03 11,015 -0.03(-0.10%)
Jul 21, 2025 29.06 29.20 29.04 29.06 8,936 +0.11(+0.38%)
Jul 18, 2025 29.24 29.24 28.92 28.95 6,599 -0.15(-0.51%)
Jul 17, 2025 28.93 29.10 28.89 29.10 10,888 +0.18(+0.61%)
Jul 16, 2025 28.79 29.07 28.70 28.92 20,963 +0.02(+0.07%)
Jul 15, 2025 29.02 29.02 28.84 28.90 21,828 +0.07(+0.24%)
Jul 14, 2025 28.80 28.83 28.74 28.83 7,518 +0.12(+0.40%)
Jul 11, 2025 28.69 28.77 28.67 28.71 26,241 -0.11(-0.37%)
Jul 10, 2025 28.73 28.83 28.70 28.82 9,677 -0.03(-0.11%)
Jul 09, 2025 28.93 28.93 28.78 28.85 9,809 -0.02(-0.07%)
Jul 08, 2025 28.92 28.92 28.80 28.87 20,692 +0.12(+0.43%)
Jul 07, 2025 28.95 28.95 28.70 28.75 32,633 -0.40(-1.36%)
Jul 03, 2025 29.01 29.20 29.01 29.15 7,495 +0.13(+0.46%)
Jul 02, 2025 28.86 29.01 28.86 29.01 14,461 +0.12(+0.41%)
Jul 01, 2025 28.92 28.92 28.86 28.90 11,518 +0.03(+0.10%)
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%)
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.