Skip to main content
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 (%)
Nov 30, 2020 0.0450 0.0450 0.0350 0.0400 6,803,525 -0.00(-11.11%)
Nov 27, 2020 0.0400 0.0450 0.0400 0.0450 6,160,600 +0.00(+12.50%)
Nov 26, 2020 0.0350 0.0400 0.0300 0.0400 10,042,053 +0.00(+14.29%)
Nov 25, 2020 0.0300 0.0350 0.0250 0.0350 6,826,148 +0.01(+16.67%)
Nov 24, 2020 0.0300 0.0300 0.0300 0.0300 275,426 +0.00(+0.00%)
Nov 23, 2020 0.0250 0.0300 0.0250 0.0300 778,300 +0.00(+20.00%)
Nov 20, 2020 0.0300 0.0300 0.0250 0.0250 308,966 +0.00(+0.00%)
Nov 19, 2020 0.0250 0.0300 0.0250 0.0250 84,021 +0.00(+0.00%)
Nov 18, 2020 0.0300 0.0300 0.0250 0.0250 131,000 -0.00(-16.67%)
Nov 17, 2020 0.0250 0.0300 0.0250 0.0300 92,500 +0.00(+0.00%)
Nov 16, 2020 0.0300 0.0300 0.0250 0.0300 204,400 +0.00(+0.00%)
Nov 13, 2020 0.0250 0.0300 0.0250 0.0300 59,600 +0.00(+0.00%)
Nov 12, 2020 0.0300 0.0300 0.0250 0.0300 354,200 +0.00(+0.00%)
Nov 11, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Nov 10, 2020 0.0250 0.0300 0.0250 0.0300 68,000 +0.00(+0.00%)
Nov 09, 2020 0.0300 0.0300 0.0200 0.0300 1,574,166 +0.00(+0.00%)
Nov 06, 2020 0.0250 0.0300 0.0200 0.0300 1,811,795 +0.00(+0.00%)
Nov 05, 2020 0.0250 0.0300 0.0250 0.0300 775,911 +0.00(+20.00%)
Nov 04, 2020 0.0250 0.0250 0.0250 0.0250 58,800 +0.00(+0.00%)
Nov 03, 2020 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Nov 02, 2020 0.0250 0.0250 0.0250 0.0250 52,000 +0.00(+0.00%)
Oct 30, 2020 0.0250 0.0250 0.0200 0.0250 140,306 +0.00(+0.00%)
Oct 29, 2020 0.0200 0.0250 0.0200 0.0250 109,497 +0.00(+0.00%)
Oct 28, 2020 0.0250 0.0250 0.0200 0.0250 2,324,359 -0.00(-10.71%)
Oct 27, 2020 0.0300 0.0300 0.0280 0.0280 20,560 +0.00(+12.00%)
Oct 26, 2020 0.0300 0.0300 0.0250 0.0250 539,860 -0.00(-16.67%)
Oct 23, 2020 0.0300 0.0300 0.0250 0.0300 354,300 +0.00(+0.00%)
Oct 22, 2020 0.0300 0.0300 0.0250 0.0300 74,000 +0.00(+0.00%)
Oct 21, 2020 0.0300 0.0300 0.0250 0.0300 972,580 +0.00(+0.00%)
Oct 20, 2020 0.0300 0.0300 0.0300 0.0300 591,666 +0.00(+0.00%)
Oct 19, 2020 0.0300 0.0300 0.0300 0.0300 90,600 +0.00(+0.00%)
Oct 16, 2020 0.0300 0.0300 0.0300 0.0300 56,500 +0.00(+0.00%)
Oct 15, 2020 0.0250 0.0300 0.0250 0.0300 90,600 +0.00(+0.00%)
Oct 14, 2020 0.0300 0.0300 0.0300 0.0300 219,000 +0.00(+0.00%)
Oct 13, 2020 0.0300 0.0350 0.0250 0.0300 374,462 +0.00(+0.00%)
Oct 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 08, 2020 0.0300 0.0350 0.0250 0.0300 252,506 +0.00(+0.00%)
Oct 07, 2020 0.0300 0.0350 0.0300 0.0300 237,833 +0.00(+0.00%)
Oct 06, 2020 0.0300 0.0350 0.0300 0.0300 251,001 +0.00(+0.00%)
Oct 05, 2020 0.0250 0.0300 0.0250 0.0300 247,534 +0.00(+0.00%)
Oct 02, 2020 0.0300 0.0300 0.0250 0.0300 260,250 +0.00(+0.00%)
Oct 01, 2020 0.0300 0.0300 0.0280 0.0300 43,676 +0.00(+0.00%)
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%)
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.