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 (%)
Feb 28, 2020 0.0250 0.0300 0.0250 0.0300 51,000 +0.01(+50.00%)
Feb 27, 2020 0.0200 0.0200 0.0200 0.0200 7,510 -0.01(-20.00%)
Feb 26, 2020 0.0250 0.0250 0.0250 0.0250 2,350 +0.00(+0.00%)
Feb 25, 2020 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Feb 24, 2020 0.0250 0.0250 0.0250 0.0250 222,000 +0.01(+25.00%)
Feb 21, 2020 0.0200 0.0200 0.0200 0.0200 150,000 -0.01(-33.33%)
Feb 20, 2020 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Feb 18, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 14, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 13, 2020 0.0250 0.0250 0.0200 0.0250 202,000 +0.00(+0.00%)
Feb 12, 2020 0.0250 0.0250 0.0250 0.0250 11,000 -0.00(-16.67%)
Feb 11, 2020 0.0200 0.0300 0.0200 0.0300 141,000 +0.00(+20.00%)
Feb 10, 2020 0.0300 0.0300 0.0250 0.0250 222,000 +0.00(+0.00%)
Feb 07, 2020 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Feb 06, 2020 0.0250 0.0300 0.0250 0.0300 44,600 +0.00(+20.00%)
Feb 05, 2020 0.0300 0.0300 0.0250 0.0250 42,700 +0.00(+0.00%)
Feb 04, 2020 0.0250 0.0250 0.0250 0.0250 11,741 +0.00(+0.00%)
Jan 31, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 30, 2020 0.0250 0.0300 0.0250 0.0250 203,741 +0.01(+25.00%)
Jan 29, 2020 0.0250 0.0250 0.0200 0.0200 600,000 -0.01(-20.00%)
Jan 28, 2020 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Jan 27, 2020 0.0250 0.0250 0.0200 0.0250 64,000 +0.00(+0.00%)
Jan 24, 2020 0.0250 0.0250 0.0250 0.0250 11,300 +0.00(+0.00%)
Jan 23, 2020 0.0300 0.0300 0.0200 0.0250 708,750 -0.00(-16.67%)
Jan 22, 2020 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Jan 21, 2020 0.0300 0.0300 0.0300 0.0300 333 +0.00(+0.00%)
Jan 20, 2020 0.0300 0.0300 0.0300 0.0300 28,000 +0.00(+0.00%)
Jan 16, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 14, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 13, 2020 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Jan 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 08, 2020 0.0300 0.0300 0.0300 0.0300 62,500 +0.00(+0.00%)
Jan 07, 2020 0.0300 0.0300 0.0300 0.0300 72,000 +0.00(+0.00%)
Jan 06, 2020 0.0300 0.0300 0.0300 0.0300 274,433 +0.00(+20.00%)
Jan 03, 2020 0.0300 0.0300 0.0250 0.0250 170,000 -0.00(-16.67%)
Jan 02, 2020 0.0300 0.0300 0.0300 0.0300 71,000 +0.00(+20.00%)
Dec 31, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 30, 2019 0.0300 0.0300 0.0250 0.0250 82,000 +0.00(+0.00%)
Dec 27, 2019 0.0250 0.0300 0.0250 0.0250 94,597 +0.00(+0.00%)
Dec 24, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2019 0.0250 0.0250 0.0200 0.0250 40,650 +0.00(+0.00%)
Dec 20, 2019 0.0250 0.0250 0.0250 0.0250 195,048 +0.00(+0.00%)
Dec 19, 2019 0.0250 0.0250 0.0250 0.0250 112,022 +0.01(+25.00%)
Dec 18, 2019 0.0250 0.0250 0.0200 0.0200 962,625 -0.01(-20.00%)
Dec 17, 2019 0.0250 0.0250 0.0250 0.0250 280,275 -0.00(-16.67%)
Dec 16, 2019 0.0300 0.0300 0.0250 0.0300 166,858 +0.00(+0.00%)
Dec 12, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 11, 2019 0.0300 0.0300 0.0300 0.0300 130,000 +0.00(+0.00%)
Dec 10, 2019 0.0350 0.0350 0.0300 0.0300 163,574 +0.00(+0.00%)
Dec 09, 2019 0.0350 0.0350 0.0300 0.0300 115,500 +0.00(+0.00%)
Dec 06, 2019 0.0300 0.0300 0.0300 0.0300 55,254 +0.00(+20.00%)
Dec 05, 2019 0.0350 0.0350 0.0250 0.0250 71,500 -0.01(-28.57%)
Dec 04, 2019 0.0250 0.0350 0.0250 0.0350 66,500 +0.01(+16.67%)
Dec 03, 2019 0.0350 0.0350 0.0300 0.0300 43,000 -0.01(-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.