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 (%)
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%)
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.