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 (%)
Sep 30, 2020 0.0300 0.0350 0.0300 0.0300 60,065 +0.00(+0.00%)
Sep 29, 2020 0.0300 0.0300 0.0250 0.0300 260,060 +0.00(+0.00%)
Sep 28, 2020 0.0350 0.0350 0.0300 0.0300 974,887 -0.01(-14.29%)
Sep 25, 2020 0.0300 0.0350 0.0300 0.0350 399,250 +0.01(+16.67%)
Sep 24, 2020 0.0300 0.0300 0.0250 0.0300 1,191,225 +0.00(+0.00%)
Sep 23, 2020 0.0350 0.0400 0.0300 0.0300 4,199,930 -0.01(-14.29%)
Sep 22, 2020 0.0300 0.0400 0.0250 0.0350 3,370,300 +0.01(+16.67%)
Sep 21, 2020 0.0250 0.0300 0.0250 0.0300 520,500 +0.00(+0.00%)
Sep 18, 2020 0.0250 0.0300 0.0250 0.0300 337,200 +0.00(+20.00%)
Sep 17, 2020 0.0300 0.0300 0.0250 0.0250 3,117,740 -0.00(-16.67%)
Sep 16, 2020 0.0300 0.0300 0.0250 0.0300 370,000 +0.00(+0.00%)
Sep 15, 2020 0.0300 0.0300 0.0300 0.0300 60,766 +0.00(+20.00%)
Sep 14, 2020 0.0300 0.0300 0.0250 0.0250 327,285 -0.00(-16.67%)
Sep 11, 2020 0.0300 0.0300 0.0300 0.0300 2,058,408 +0.00(+0.00%)
Sep 10, 2020 0.0300 0.0350 0.0300 0.0300 380,999 -0.01(-14.29%)
Sep 09, 2020 0.0350 0.0350 0.0300 0.0350 128,950 +0.00(+0.00%)
Sep 08, 2020 0.0300 0.0350 0.0300 0.0350 549,000 +0.01(+16.67%)
Sep 04, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 03, 2020 0.0350 0.0350 0.0300 0.0300 398,541 -0.01(-14.29%)
Sep 02, 2020 0.0300 0.0350 0.0300 0.0350 327,200 +0.01(+16.67%)
Sep 01, 2020 0.0350 0.0350 0.0300 0.0300 288,633 -0.01(-14.29%)
Aug 31, 2020 0.0400 0.0400 0.0350 0.0350 631,120 +0.00(+0.00%)
Aug 28, 2020 0.0350 0.0400 0.0300 0.0350 1,008,086 +0.01(+16.67%)
Aug 27, 2020 0.0400 0.0400 0.0300 0.0300 362,556 -0.01(-14.29%)
Aug 26, 2020 0.0350 0.0350 0.0300 0.0350 620,528 +0.00(+0.00%)
Aug 25, 2020 0.0300 0.0350 0.0300 0.0350 3,006,700 +0.01(+16.67%)
Aug 24, 2020 0.0350 0.0350 0.0300 0.0300 114,100 +0.00(+0.00%)
Aug 21, 2020 0.0350 0.0350 0.0300 0.0300 554,000 +0.00(+0.00%)
Aug 20, 2020 0.0300 0.0350 0.0300 0.0300 730,500 +0.00(+0.00%)
Aug 19, 2020 0.0350 0.0350 0.0300 0.0300 849,448 -0.01(-14.29%)
Aug 18, 2020 0.0350 0.0350 0.0300 0.0350 2,060,831 +0.00(+0.00%)
Aug 17, 2020 0.0350 0.0400 0.0350 0.0350 2,732,354 -0.00(-12.50%)
Aug 14, 2020 0.0350 0.0400 0.0350 0.0400 567,787 +0.00(+0.00%)
Aug 13, 2020 0.0400 0.0400 0.0350 0.0400 333,236 +0.00(+0.00%)
Aug 12, 2020 0.0450 0.0450 0.0350 0.0400 3,661,264 -0.00(-11.11%)
Aug 11, 2020 0.0500 0.0500 0.0400 0.0450 3,599,550 -0.01(-10.00%)
Aug 10, 2020 0.0450 0.0500 0.0450 0.0500 1,146,762 +0.01(+11.11%)
Aug 07, 2020 0.0350 0.0500 0.0350 0.0450 6,678,014 +0.01(+28.57%)
Aug 06, 2020 0.0350 0.0400 0.0350 0.0350 1,215,675 +0.00(+0.00%)
Aug 05, 2020 0.0400 0.0400 0.0350 0.0350 910,000 -0.00(-12.50%)
Aug 04, 2020 0.0350 0.0400 0.0350 0.0400 560,519 +0.00(+14.29%)
Jul 31, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 30, 2020 0.0400 0.0400 0.0350 0.0350 1,837,941 -0.00(-12.50%)
Jul 29, 2020 0.0400 0.0400 0.0350 0.0400 754,704 +0.00(+0.00%)
Jul 28, 2020 0.0350 0.0400 0.0350 0.0400 1,107,300 +0.00(+0.00%)
Jul 27, 2020 0.0400 0.0400 0.0350 0.0400 1,418,325 +0.00(+0.00%)
Jul 24, 2020 0.0400 0.0400 0.0350 0.0400 722,052 +0.00(+0.00%)
Jul 23, 2020 0.0400 0.0400 0.0350 0.0400 535,671 +0.00(+14.29%)
Jul 22, 2020 0.0450 0.0450 0.0350 0.0350 848,350 -0.00(-12.50%)
Jul 21, 2020 0.0400 0.0400 0.0350 0.0400 401,119 +0.00(+0.00%)
Jul 20, 2020 0.0400 0.0450 0.0350 0.0400 965,737 -0.00(-11.11%)
Jul 17, 2020 0.0450 0.0450 0.0400 0.0450 4,075,641 +0.00(+0.00%)
Jul 16, 2020 0.0450 0.0500 0.0450 0.0450 1,498,955 +0.00(+0.00%)
Jul 15, 2020 0.0400 0.0550 0.0400 0.0450 10,686,907 +0.00(+12.50%)
Jul 14, 2020 0.0400 0.0400 0.0350 0.0400 821,800 +0.00(+0.00%)
Jul 13, 2020 0.0450 0.0450 0.0400 0.0400 1,395,650 -0.00(-11.11%)
Jul 10, 2020 0.0350 0.0450 0.0350 0.0450 1,168,276 +0.00(+12.50%)
Jul 09, 2020 0.0400 0.0450 0.0350 0.0400 1,328,950 +0.00(+0.00%)
Jul 08, 2020 0.0400 0.0450 0.0350 0.0400 1,375,716 -0.00(-11.11%)
Jul 07, 2020 0.0400 0.0450 0.0400 0.0450 3,297,157 +0.00(+12.50%)
Jul 06, 2020 0.0500 0.0500 0.0400 0.0400 2,669,825 -0.01(-20.00%)
Jul 03, 2020 0.0450 0.0500 0.0450 0.0500 3,984,151 +0.00(+0.00%)
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.