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 (%)
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%)
Jul 02, 2020 0.0400 0.0500 0.0400 0.0500 2,552,469 +0.01(+25.00%)
Jun 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 29, 2020 0.0450 0.0450 0.0400 0.0400 1,465,106 -0.00(-11.11%)
Jun 26, 2020 0.0450 0.0450 0.0400 0.0450 1,876,842 +0.00(+0.00%)
Jun 25, 2020 0.0450 0.0500 0.0400 0.0450 2,206,950 +0.00(+0.00%)
Jun 24, 2020 0.0450 0.0500 0.0450 0.0450 4,698,358 +0.00(+0.00%)
Jun 23, 2020 0.0500 0.0550 0.0450 0.0450 1,652,941 -0.01(-18.18%)
Jun 22, 2020 0.0500 0.0550 0.0500 0.0550 4,568,583 +0.00(+10.00%)
Jun 19, 2020 0.0500 0.0500 0.0450 0.0500 1,699,880 +0.00(+0.00%)
Jun 18, 2020 0.0500 0.0550 0.0450 0.0500 2,909,684 +0.00(+0.00%)
Jun 17, 2020 0.0500 0.0550 0.0450 0.0500 3,848,300 +0.00(+0.00%)
Jun 16, 2020 0.0600 0.0650 0.0450 0.0500 12,010,655 -0.01(-23.08%)
Jun 15, 2020 0.0750 0.0750 0.0600 0.0650 8,898,358 -0.01(-13.33%)
Jun 12, 2020 0.0750 0.0750 0.0700 0.0750 1,967,233 +0.00(+0.00%)
Jun 11, 2020 0.0800 0.0850 0.0700 0.0750 3,025,040 -0.01(-6.25%)
Jun 10, 2020 0.0750 0.0800 0.0750 0.0800 2,777,284 +0.01(+6.67%)
Jun 09, 2020 0.0800 0.0850 0.0750 0.0750 2,157,021 -0.01(-11.76%)
Jun 08, 2020 0.0850 0.0900 0.0850 0.0850 2,560,025 +0.00(+0.00%)
Jun 05, 2020 0.0950 0.0950 0.0850 0.0850 2,794,363 -0.01(-15.00%)
Jun 04, 2020 0.0900 0.1000 0.0850 0.1000 4,806,828 +0.01(+11.11%)
Jun 03, 2020 0.1000 0.1000 0.0850 0.0900 5,145,161 -0.01(-10.00%)
Jun 02, 2020 0.1200 0.1250 0.1000 0.1000 12,663,329 -0.00(-4.76%)
Jun 01, 2020 0.1150 0.1200 0.1050 0.1050 1,500,303 -0.01(-4.55%)
May 29, 2020 0.0850 0.1150 0.0800 0.1100 8,658,318 +0.03(+37.50%)
May 28, 2020 0.0750 0.0900 0.0650 0.0800 3,425,592 +0.01(+6.67%)
May 27, 2020 0.0800 0.0800 0.0700 0.0750 1,328,732 -0.01(-6.25%)
May 26, 2020 0.0850 0.0850 0.0700 0.0800 3,135,981 -0.01(-5.88%)
May 25, 2020 0.0950 0.0950 0.0750 0.0850 3,369,516 -0.00(-5.56%)
May 22, 2020 0.1000 0.1050 0.0900 0.0900 2,118,705 -0.01(-10.00%)
May 21, 2020 0.1050 0.1050 0.0900 0.1000 3,583,111 -0.01(-9.09%)
May 20, 2020 0.1500 0.1500 0.0950 0.1100 13,894,037 +0.04(+57.14%)
May 15, 2020 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
May 14, 2020 0.0550 0.0600 0.0500 0.0550 2,035,254 -0.00(-8.33%)
May 13, 2020 0.0500 0.0700 0.0450 0.0600 3,122,249 +0.01(+33.33%)
May 12, 2020 0.0400 0.0450 0.0400 0.0450 367,700 +0.00(+0.00%)
May 11, 2020 0.0400 0.0450 0.0400 0.0450 305,000 +0.00(+12.50%)
May 08, 2020 0.0400 0.0450 0.0400 0.0400 859,101 +0.00(+0.00%)
May 07, 2020 0.0400 0.0450 0.0400 0.0400 364,500 +0.00(+0.00%)
May 06, 2020 0.0400 0.0450 0.0400 0.0400 702,394 +0.00(+0.00%)
May 05, 2020 0.0350 0.0400 0.0350 0.0400 555,050 +0.00(+0.00%)
May 04, 2020 0.0350 0.0400 0.0350 0.0400 2,461,980 +0.00(+14.29%)
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.