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 (%)
Dec 31, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 30, 2020 0.0850 0.0850 0.0750 0.0850 4,161,602 +0.00(+0.00%)
Dec 29, 2020 0.0850 0.0950 0.0800 0.0850 5,551,437 +0.00(+0.00%)
Dec 24, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 23, 2020 0.0750 0.0900 0.0700 0.0850 9,455,814 +0.01(+13.33%)
Dec 22, 2020 0.0900 0.0900 0.0650 0.0750 14,163,148 -0.01(-11.76%)
Dec 21, 2020 0.1000 0.1000 0.0850 0.0850 8,324,375 -0.01(-15.00%)
Dec 18, 2020 0.1000 0.1000 0.0950 0.1000 4,911,200 +0.00(+0.00%)
Dec 17, 2020 0.1000 0.1100 0.0950 0.1000 10,043,961 +0.01(+5.26%)
Dec 16, 2020 0.1000 0.1100 0.0900 0.0950 21,268,060 -0.01(-13.64%)
Dec 15, 2020 0.1350 0.1450 0.1000 0.1100 50,213,376 -0.01(-4.35%)
Dec 14, 2020 0.0900 0.1350 0.0900 0.1150 82,770,752 +0.04(+43.75%)
Dec 11, 2020 0.0650 0.0800 0.0600 0.0800 27,091,200 +0.02(+33.33%)
Dec 10, 2020 0.0500 0.0650 0.0500 0.0600 17,592,780 +0.00(+9.09%)
Dec 09, 2020 0.0600 0.0600 0.0450 0.0550 17,347,880 -0.00(-8.33%)
Dec 08, 2020 0.0450 0.0600 0.0350 0.0600 26,721,604 +0.02(+71.43%)
Dec 07, 2020 0.0400 0.0450 0.0350 0.0350 2,872,332 -0.01(-22.22%)
Dec 04, 2020 0.0350 0.0450 0.0300 0.0450 4,146,300 +0.01(+28.57%)
Dec 03, 2020 0.0350 0.0400 0.0300 0.0350 1,303,781 +0.00(+0.00%)
Dec 02, 2020 0.0350 0.0350 0.0300 0.0350 514,891 +0.00(+0.00%)
Dec 01, 2020 0.0350 0.0400 0.0300 0.0350 2,934,402 -0.00(-12.50%)
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%)
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.