Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Total Return Fund Advisor Class (CSE: BUZZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.2200 0.2200 0.2100 0.2100 27,500 +0.00(+0.00%)
Apr 29, 2019 0.2200 0.2200 0.2000 0.2100 142,045 -0.01(-4.55%)
Apr 26, 2019 0.2250 0.2250 0.2200 0.2200 11,000 -0.01(-2.22%)
Apr 25, 2019 0.2250 0.2250 0.2250 0.2250 12,000 -0.01(-2.17%)
Apr 24, 2019 0.2450 0.2500 0.2200 0.2300 38,894 -0.01(-4.17%)
Apr 23, 2019 0.2400 0.2500 0.2400 0.2400 103,950 +0.00(+0.00%)
Apr 22, 2019 0.2300 0.2400 0.2300 0.2400 34,200 +0.01(+4.35%)
Apr 18, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 17, 2019 0.2300 0.2300 0.2300 0.2300 87,299 +0.01(+2.22%)
Apr 16, 2019 0.2350 0.2350 0.2250 0.2250 39,920 -0.01(-6.25%)
Apr 15, 2019 0.2100 0.2400 0.2000 0.2400 142,500 +0.04(+20.00%)
Apr 12, 2019 0.2150 0.2150 0.2000 0.2000 47,744 +0.00(+0.00%)
Apr 11, 2019 0.2100 0.2100 0.2000 0.2000 50,250 -0.02(-9.09%)
Apr 10, 2019 0.2250 0.2250 0.2150 0.2200 77,000 -0.01(-6.38%)
Apr 09, 2019 0.2350 0.2350 0.2350 0.2350 780 +0.01(+6.82%)
Apr 08, 2019 0.2350 0.2350 0.2200 0.2200 49,800 -0.01(-2.22%)
Apr 05, 2019 0.2250 0.2250 0.2150 0.2250 50,175 +0.00(+0.00%)
Apr 04, 2019 0.2250 0.2300 0.2200 0.2250 76,120 +0.00(+0.00%)
Apr 03, 2019 0.2250 0.2300 0.2250 0.2250 26,419 -0.01(-2.17%)
Apr 02, 2019 0.2250 0.2300 0.2250 0.2300 34,000 +0.01(+2.22%)
Apr 01, 2019 0.2300 0.2400 0.2250 0.2250 66,000 -0.01(-6.25%)
Mar 29, 2019 0.2300 0.2400 0.2250 0.2400 15,850 +0.01(+4.35%)
Mar 28, 2019 0.2300 0.2350 0.2300 0.2300 76,847 +0.01(+2.22%)
Mar 27, 2019 0.2400 0.2400 0.2250 0.2250 122,065 -0.02(-10.00%)
Mar 26, 2019 0.2300 0.2500 0.2300 0.2500 21,500 +0.02(+11.11%)
Mar 25, 2019 0.2300 0.2300 0.2250 0.2250 6,966 +0.00(+0.00%)
Mar 22, 2019 0.2200 0.2400 0.2200 0.2250 52,564 +0.00(+0.00%)
Mar 21, 2019 0.2300 0.2300 0.2200 0.2250 80,800 -0.01(-2.17%)
Mar 20, 2019 0.2300 0.2400 0.2300 0.2300 67,000 +0.00(+0.00%)
Mar 19, 2019 0.2250 0.2350 0.2200 0.2300 205,770 +0.00(+0.00%)
Mar 18, 2019 0.2450 0.2500 0.2300 0.2300 209,600 -0.02(-9.80%)
Mar 15, 2019 0.2500 0.2550 0.2300 0.2550 91,578 +0.01(+2.00%)
Mar 14, 2019 0.2550 0.2600 0.2500 0.2500 66,750 -0.02(-5.66%)
Mar 13, 2019 0.2550 0.2650 0.2550 0.2650 34,000 +0.01(+1.92%)
Mar 12, 2019 0.2450 0.2600 0.2400 0.2600 48,900 +0.00(+0.00%)
Mar 11, 2019 0.2450 0.2600 0.2400 0.2600 12,300 +0.00(+0.00%)
Mar 08, 2019 0.2400 0.2600 0.2400 0.2600 35,500 +0.02(+8.33%)
Mar 07, 2019 0.2650 0.2650 0.2400 0.2400 78,549 -0.03(-9.43%)
Mar 06, 2019 0.2500 0.2650 0.2450 0.2650 144,078 +0.01(+3.92%)
Mar 05, 2019 0.2650 0.2650 0.2500 0.2550 35,679 +0.00(+0.00%)
Mar 04, 2019 0.2700 0.2700 0.2550 0.2550 41,125 -0.03(-8.93%)
Mar 01, 2019 0.2900 0.2900 0.2500 0.2800 842,225 +0.00(+0.00%)
Feb 28, 2019 0.2600 0.3000 0.2600 0.2800 221,525 +0.03(+12.00%)
Feb 27, 2019 0.2500 0.2650 0.2450 0.2500 57,321 -0.02(-5.66%)
Feb 26, 2019 0.2400 0.2650 0.2400 0.2650 88,200 +0.03(+10.42%)
Feb 25, 2019 0.2500 0.2550 0.2300 0.2400 124,300 -0.02(-7.69%)
Feb 22, 2019 0.2850 0.2850 0.2500 0.2600 261,133 -0.03(-10.34%)
Feb 21, 2019 0.2600 0.3000 0.2600 0.2900 376,385 +0.03(+13.73%)
Feb 20, 2019 0.2650 0.2650 0.2550 0.2550 39,093 -0.01(-3.77%)
Feb 19, 2019 0.2650 0.2650 0.2550 0.2650 211,220 +0.01(+1.92%)
Feb 15, 2019 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Feb 14, 2019 0.2850 0.2850 0.2700 0.2750 126,975 -0.01(-3.51%)
Feb 13, 2019 0.2850 0.2950 0.2850 0.2850 200,482 +0.00(+1.79%)
Feb 12, 2019 0.2750 0.2950 0.2750 0.2800 340,983 +0.01(+3.70%)
Feb 11, 2019 0.2650 0.2800 0.2600 0.2700 486,500 +0.01(+1.89%)
Feb 08, 2019 0.2600 0.2650 0.2400 0.2650 394,250 +0.01(+1.92%)
Feb 07, 2019 0.2400 0.2600 0.2350 0.2600 142,900 +0.02(+8.33%)
Feb 06, 2019 0.2400 0.2600 0.2300 0.2400 233,724 +0.00(+0.00%)
Feb 05, 2019 0.2350 0.2450 0.2350 0.2400 112,194 +0.01(+4.35%)
Feb 04, 2019 0.2500 0.2500 0.2200 0.2300 270,477 -0.03(-11.54%)
Feb 01, 2019 0.2600 0.2700 0.2450 0.2600 194,613 +0.00(+0.00%)
Jan 31, 2019 0.2750 0.2750 0.2400 0.2600 162,331 -0.02(-7.14%)
Jan 30, 2019 0.2700 0.2900 0.2650 0.2800 404,364 +0.02(+5.66%)
Jan 29, 2019 0.2900 0.2900 0.2650 0.2650 399,711 -0.02(-5.36%)
Jan 28, 2019 0.2750 0.3200 0.2700 0.2800 1,000,741 +0.02(+5.66%)
Jan 25, 2019 0.2700 0.3100 0.2500 0.2650 1,557,104 +0.05(+20.45%)
Jan 24, 2019 0.2150 0.2200 0.2150 0.2200 68,945 +0.01(+4.76%)
Jan 23, 2019 0.2100 0.2300 0.1950 0.2100 686,812 +0.00(+0.00%)
Jan 22, 2019 0.2000 0.2100 0.1950 0.2100 14,555 +0.01(+5.00%)
Jan 21, 2019 0.2000 0.2000 0.2000 0.2000 117,900 +0.00(+0.00%)
Jan 18, 2019 0.2000 0.2250 0.1900 0.2000 98,100 -0.01(-4.76%)
Jan 17, 2019 0.2100 0.2100 0.1900 0.2100 122,500 +0.00(+0.00%)
Jan 16, 2019 0.2350 0.2350 0.2100 0.2100 86,917 +0.00(+0.00%)
Jan 15, 2019 0.2150 0.2400 0.2050 0.2100 154,270 +0.00(+0.00%)
Jan 14, 2019 0.1950 0.2450 0.1800 0.2100 2,097,212 +0.02(+13.51%)
Jan 11, 2019 0.2100 0.2650 0.1850 0.1850 183,019 +0.01(+2.78%)
Jan 10, 2019 0.2000 0.2000 0.1700 0.1800 129,000 -0.02(-10.00%)
Jan 09, 2019 0.2000 0.2000 0.1950 0.2000 117,500 +0.00(+0.00%)
Jan 08, 2019 0.2000 0.2000 0.2000 0.2000 104,000 +0.00(+0.00%)
Jan 07, 2019 0.2150 0.2150 0.1800 0.2000 306,500 -0.03(-13.04%)
Jan 04, 2019 0.2250 0.2300 0.2250 0.2300 3,858 -0.01(-4.17%)
Jan 03, 2019 0.2200 0.2400 0.2200 0.2400 480,500 +0.02(+9.09%)
Jan 02, 2019 0.2500 0.2500 0.2100 0.2200 123,595 -0.03(-12.00%)
Dec 31, 2018 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Dec 28, 2018 0.2150 0.2400 0.2000 0.2300 517,500 +0.01(+2.22%)
Dec 27, 2018 0.2650 0.2650 0.2050 0.2250 165,955 +0.05(+32.35%)
Dec 24, 2018 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Dec 21, 2018 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-3.13%)
Dec 20, 2018 0.1500 0.1600 0.1450 0.1600 32,500 +0.00(+0.00%)
Dec 19, 2018 0.1600 0.1600 0.1500 0.1600 109,000 -0.01(-5.88%)
Dec 18, 2018 0.1750 0.1750 0.1550 0.1700 153,250 -0.01(-5.56%)
Dec 17, 2018 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-5.26%)
Dec 14, 2018 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
Dec 13, 2018 0.1850 0.2000 0.1700 0.2000 195,000 +0.02(+8.11%)
Dec 12, 2018 0.1950 0.2000 0.1850 0.1850 58,500 -0.01(-5.13%)
Dec 11, 2018 0.2050 0.2050 0.1950 0.1950 88,380 -0.01(-4.88%)
Dec 10, 2018 0.1700 0.2350 0.1700 0.2050 253,500 +0.02(+13.89%)
Dec 07, 2018 0.1850 0.1850 0.1600 0.1800 86,084 -0.01(-2.70%)
Dec 06, 2018 0.1800 0.1850 0.1750 0.1850 110,500 +0.01(+8.82%)
Dec 05, 2018 0.1950 0.1950 0.1700 0.1700 135,000 -0.02(-12.82%)
Dec 04, 2018 0.1850 0.2000 0.1700 0.1950 155,750 +0.02(+8.33%)
Dec 03, 2018 0.1700 0.1800 0.1600 0.1800 150,615 +0.01(+2.86%)
Nov 30, 2018 0.1750 0.1800 0.1550 0.1750 75,800 +0.01(+6.06%)
Nov 29, 2018 0.1650 0.1650 0.1650 0.1650 39,814 +0.01(+3.13%)
Nov 28, 2018 0.1550 0.1650 0.1500 0.1600 83,000 +0.01(+6.67%)
Nov 27, 2018 0.1750 0.1750 0.1400 0.1500 193,500 -0.02(-14.29%)
Nov 26, 2018 0.1800 0.1800 0.1750 0.1750 8,000 -0.01(-2.78%)
Nov 23, 2018 0.1800 0.2000 0.1700 0.1800 155,600 +0.00(+0.00%)
Nov 22, 2018 0.1600 0.1800 0.1600 0.1800 73,582 +0.01(+5.88%)
Nov 21, 2018 0.1650 0.1700 0.1650 0.1700 39,520 +0.02(+9.68%)
Nov 20, 2018 0.1450 0.1550 0.1450 0.1550 29,800 +0.01(+3.33%)
Nov 19, 2018 0.1700 0.1700 0.1400 0.1500 52,034 -0.01(-6.25%)
Nov 16, 2018 0.1600 0.1800 0.1600 0.1600 152,200 -0.01(-5.88%)
Nov 15, 2018 0.1700 0.1700 0.1700 0.1700 11,500 +0.00(+0.00%)
Nov 13, 2018 0.1700 0.1700 0.1700 0 -0.05(-22.73%)
Nov 12, 2018 0.1450 0.2200 0.1450 0.2200 47,000 +0.05(+33.33%)
Nov 09, 2018 0.1650 0.1650 0.1600 0.1650 57,200 +0.01(+3.13%)
Nov 08, 2018 0.1600 0.1600 0.1600 0.1600 25,880 +0.00(+0.00%)
Nov 07, 2018 0.1600 0.1650 0.1500 0.1600 117,000 -0.01(-3.03%)
Nov 06, 2018 0.1700 0.1700 0.1550 0.1650 70,075 -0.01(-2.94%)
Nov 05, 2018 0.1600 0.1700 0.1600 0.1700 78,000 +0.02(+13.33%)
Nov 02, 2018 0.1500 0.1550 0.1500 0.1500 48,000 -0.01(-3.23%)
Nov 01, 2018 0.1600 0.1650 0.1550 0.1550 34,360 -0.02(-8.82%)
Oct 31, 2018 0.1600 0.1700 0.1600 0.1700 100,979 +0.01(+6.25%)
Oct 30, 2018 0.1600 0.1600 0.1550 0.1600 17,625 +0.00(+0.00%)
Oct 29, 2018 0.1800 0.1800 0.1600 0.1600 36,500 -0.01(-5.88%)
Oct 26, 2018 0.1700 0.1850 0.1600 0.1700 78,500 -0.01(-8.11%)
Oct 25, 2018 0.1850 0.1850 0.1850 0.1850 8,855 +0.00(+0.00%)
Oct 24, 2018 0.1850 0.1900 0.1800 0.1850 76,100 +0.02(+15.62%)
Oct 23, 2018 0.1800 0.1800 0.1500 0.1600 49,350 -0.03(-15.79%)
Oct 22, 2018 0.2050 0.2050 0.1800 0.1900 56,477 -0.01(-5.00%)
Oct 19, 2018 0.2000 0.2150 0.2000 0.2000 62,900 -0.02(-9.09%)
Oct 18, 2018 0.2200 0.2400 0.2150 0.2200 153,000 -0.02(-10.20%)
Oct 17, 2018 0.2550 0.2550 0.2400 0.2450 263,411 -0.02(-5.77%)
Oct 16, 2018 0.2150 0.2800 0.2150 0.2600 238,900 +0.04(+15.56%)
Oct 15, 2018 0.2100 0.2300 0.2100 0.2250 90,114 +0.02(+7.14%)
Oct 12, 2018 0.2100 0.2150 0.2000 0.2100 138,500 +0.00(+0.00%)
Oct 11, 2018 0.2400 0.2400 0.1900 0.2100 280,963 -0.01(-2.33%)
Oct 10, 2018 0.2800 0.2800 0.2150 0.2150 123,559 -0.06(-21.82%)
Oct 09, 2018 0.2800 0.2800 0.2700 0.2750 288,034 +0.01(+3.77%)
Oct 05, 2018 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Oct 04, 2018 0.2800 0.2800 0.2650 0.2700 91,750 -0.01(-3.57%)
Oct 03, 2018 0.2850 0.3000 0.2750 0.2800 182,672 -0.01(-3.45%)
Oct 02, 2018 0.3100 0.3200 0.2850 0.2900 147,900 -0.02(-6.45%)
Oct 01, 2018 0.2850 0.3200 0.2850 0.3100 651,445 +0.03(+10.71%)
Sep 28, 2018 0.2800 0.2850 0.2700 0.2800 361,200 +0.01(+1.82%)
Sep 27, 2018 0.2650 0.2900 0.2650 0.2750 161,200 +0.01(+3.77%)
Sep 26, 2018 0.2900 0.3150 0.2650 0.2650 707,460 -0.03(-11.67%)
Sep 25, 2018 0.3300 0.3400 0.2850 0.3000 293,547 -0.02(-6.25%)
Sep 24, 2018 0.3300 0.3800 0.2750 0.3200 816,969 +0.01(+3.23%)
Sep 21, 2018 0.3100 0.3700 0.1950 0.3100 1,086,200 +0.11(+55.00%)
Sep 20, 2018 0.2000 0.2050 0.1750 0.2000 303,055 +0.00(+0.00%)
Sep 19, 2018 0.2300 0.2450 0.1900 0.2000 352,919 -0.03(-13.04%)
Sep 18, 2018 0.2100 0.2300 0.2100 0.2300 120,400 +0.02(+9.52%)
Sep 17, 2018 0.2100 0.2100 0.1900 0.2100 117,069 +0.00(+0.00%)
Sep 14, 2018 0.2100 0.2100 0.2050 0.2100 80,500 +0.01(+2.44%)
Sep 13, 2018 0.1950 0.2150 0.1900 0.2050 189,175 +0.01(+7.89%)
Sep 12, 2018 0.1800 0.1900 0.1800 0.1900 192,500 +0.00(+0.00%)
Sep 11, 2018 0.1800 0.1950 0.1700 0.1900 178,015 +0.00(+0.00%)
Sep 10, 2018 0.2400 0.2400 0.1500 0.1900 519,700 -0.05(-20.83%)
Sep 07, 2018 0.2400 0.2400 0.2400 0.2400 9,500 +0.01(+4.35%)
Sep 06, 2018 0.2500 0.2500 0.2300 0.2300 82,450 -0.02(-8.00%)
Sep 05, 2018 0.2600 0.2600 0.2400 0.2500 115,819 -0.03(-10.71%)
Sep 04, 2018 0.3500 0.3500 0.2500 0.2800 133,570 -0.05(-15.15%)
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.