Skip to main content

Franklin Total Return Fund Advisor Class (NY: EMMF )

27.98 +0.27 (+0.98%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 27.95 28.00 27.94 27.98 7,121 +0.27(+0.98%)
Jul 02, 2024 27.61 27.71 27.61 27.71 1,121 +0.06(+0.20%)
Jul 01, 2024 27.75 27.75 27.65 27.65 2,041 -0.03(-0.11%)
Jun 28, 2024 27.77 27.77 27.64 27.68 4,380 +0.14(+0.50%)
Jun 27, 2024 27.57 27.60 27.50 27.54 12,209 +0.07(+0.26%)
Jun 26, 2024 27.44 27.47 27.39 27.47 2,366 -0.01(-0.04%)
Jun 25, 2024 27.46 27.50 27.42 27.48 4,703 +0.08(+0.29%)
Jun 24, 2024 27.62 27.62 27.36 27.40 4,796 -0.16(-0.59%)
Jun 21, 2024 27.55 27.61 27.55 27.56 1,286 -0.09(-0.32%)
Jun 20, 2024 27.74 27.74 27.61 27.65 3,378 +0.03(+0.12%)
Jun 18, 2024 27.52 27.65 27.52 27.62 1,930 +0.23(+0.83%)
Jun 17, 2024 27.38 27.43 27.31 27.39 8,498 +0.08(+0.28%)
Jun 14, 2024 27.17 27.31 27.17 27.31 2,167 +0.15(+0.56%)
Jun 13, 2024 27.25 27.25 27.16 27.16 2,150 +0.01(+0.03%)
Jun 12, 2024 27.20 27.23 27.14 27.16 3,327 +0.23(+0.85%)
Jun 11, 2024 26.86 26.93 26.80 26.93 3,025 -0.04(-0.17%)
Jun 10, 2024 26.94 27.07 26.94 26.97 9,584 +0.03(+0.09%)
Jun 07, 2024 27.08 27.08 26.95 26.95 918 -0.10(-0.38%)
Jun 06, 2024 27.09 27.09 27.00 27.05 3,749 +0.10(+0.39%)
Jun 05, 2024 26.80 26.95 26.80 26.95 2,160 +0.38(+1.45%)
Jun 04, 2024 26.40 26.57 26.40 26.56 3,202 -0.47(-1.72%)
Jun 03, 2024 26.98 27.04 26.98 27.03 2,446 +0.33(+1.25%)
May 31, 2024 26.62 26.69 26.55 26.69 3,840 -0.20(-0.76%)
May 30, 2024 26.90 26.90 26.90 26.90 477 -0.06(-0.22%)
May 29, 2024 26.96 27.00 26.92 26.96 4,626 -0.28(-1.04%)
May 28, 2024 27.33 27.33 27.21 27.24 4,895 -0.06(-0.21%)
May 24, 2024 27.33 27.33 27.24 27.30 3,903 +0.11(+0.39%)
May 23, 2024 27.28 27.34 27.14 27.20 4,396 -0.02(-0.08%)
May 22, 2024 27.25 27.26 27.16 27.22 2,052 -0.04(-0.14%)
May 21, 2024 27.22 27.25 27.21 27.25 2,128 +0.01(+0.05%)
May 20, 2024 27.20 27.32 27.20 27.24 5,643 +0.01(+0.04%)
May 17, 2024 27.22 27.27 27.20 27.23 3,789 +0.13(+0.49%)
May 16, 2024 27.12 27.19 27.06 27.10 4,720 -0.14(-0.52%)
May 15, 2024 27.09 27.29 27.09 27.24 3,718 +0.23(+0.84%)
May 14, 2024 26.94 27.02 26.92 27.01 4,235 +0.25(+0.92%)
May 13, 2024 26.77 26.80 26.75 26.77 2,211 +0.12(+0.46%)
May 10, 2024 26.69 26.69 26.62 26.64 5,401 +0.10(+0.40%)
May 09, 2024 26.51 26.56 26.46 26.54 1,981 -0.01(-0.03%)
May 08, 2024 26.43 26.55 26.43 26.55 1,317 +0.18(+0.66%)
May 07, 2024 26.49 26.49 26.36 26.37 5,133 -0.19(-0.70%)
May 06, 2024 26.54 26.56 26.51 26.56 6,207 +0.05(+0.20%)
May 03, 2024 26.36 26.51 26.36 26.50 6,098 +0.11(+0.43%)
May 02, 2024 26.28 26.40 26.28 26.39 5,657 +0.23(+0.89%)
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.