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 (%)
Jul 30, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 29, 2021 0.0600 0.0650 0.0600 0.0600 282,678 +0.00(+0.00%)
Jul 28, 2021 0.0650 0.0650 0.0600 0.0600 880,338 -0.01(-7.69%)
Jul 27, 2021 0.0650 0.0650 0.0550 0.0650 631,716 +0.01(+8.33%)
Jul 26, 2021 0.0600 0.0700 0.0550 0.0600 1,042,054 +0.00(+0.00%)
Jul 23, 2021 0.0600 0.0600 0.0550 0.0600 591,150 +0.00(+0.00%)
Jul 22, 2021 0.0600 0.0600 0.0550 0.0600 119,108 +0.00(+0.00%)
Jul 21, 2021 0.0600 0.0600 0.0550 0.0600 179,017 +0.00(+9.09%)
Jul 20, 2021 0.0600 0.0600 0.0550 0.0550 574,989 -0.00(-8.33%)
Jul 19, 2021 0.0650 0.0650 0.0600 0.0600 1,112,536 -0.01(-7.69%)
Jul 16, 2021 0.0700 0.0700 0.0650 0.0650 81,916 -0.01(-7.14%)
Jul 15, 2021 0.0700 0.0700 0.0650 0.0700 385,637 +0.01(+7.69%)
Jul 14, 2021 0.0700 0.0700 0.0650 0.0650 548,515 -0.01(-7.14%)
Jul 13, 2021 0.0650 0.0700 0.0600 0.0700 1,746,389 +0.00(+0.00%)
Jul 12, 2021 0.0700 0.0750 0.0700 0.0700 458,730 -0.00(-6.67%)
Jul 09, 2021 0.0700 0.0750 0.0700 0.0750 214,105 +0.00(+7.14%)
Jul 08, 2021 0.0700 0.0700 0.0650 0.0700 1,724,530 +0.00(+0.00%)
Jul 07, 2021 0.0750 0.0750 0.0700 0.0700 401,020 -0.00(-6.67%)
Jul 06, 2021 0.0750 0.0750 0.0700 0.0750 268,173 +0.00(+0.00%)
Jul 05, 2021 0.0750 0.0800 0.0700 0.0750 762,851 +0.00(+0.00%)
Jul 02, 2021 0.0750 0.0750 0.0700 0.0750 466,830 +0.00(+0.00%)
Jun 30, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 29, 2021 0.0800 0.0800 0.0700 0.0750 907,606 -0.01(-6.25%)
Jun 28, 2021 0.0750 0.0800 0.0700 0.0800 416,291 +0.01(+6.67%)
Jun 25, 2021 0.0750 0.0750 0.0700 0.0750 337,833 +0.00(+0.00%)
Jun 24, 2021 0.0750 0.0750 0.0750 0.0750 112,333 +0.00(+0.00%)
Jun 23, 2021 0.0800 0.0800 0.0700 0.0750 589,495 -0.01(-6.25%)
Jun 22, 2021 0.0800 0.0800 0.0700 0.0800 1,594,385 +0.01(+6.67%)
Jun 21, 2021 0.0800 0.0800 0.0750 0.0750 1,019,156 -0.01(-6.25%)
Jun 18, 2021 0.0800 0.0800 0.0750 0.0800 357,150 +0.01(+6.67%)
Jun 17, 2021 0.0800 0.0800 0.0750 0.0750 197,217 -0.01(-6.25%)
Jun 16, 2021 0.0800 0.0800 0.0800 0.0800 385,155 +0.00(+0.00%)
Jun 15, 2021 0.0800 0.0800 0.0750 0.0800 897,828 +0.00(+0.00%)
Jun 14, 2021 0.0800 0.0800 0.0750 0.0800 796,733 -0.01(-5.88%)
Jun 11, 2021 0.0800 0.0850 0.0750 0.0850 1,312,750 +0.01(+6.25%)
Jun 10, 2021 0.0800 0.0800 0.0800 0.0800 501,498 +0.01(+6.67%)
Jun 09, 2021 0.0750 0.0800 0.0750 0.0750 981,010 +0.00(+0.00%)
Jun 08, 2021 0.0850 0.0850 0.0700 0.0750 3,735,797 -0.01(-6.25%)
Jun 07, 2021 0.0800 0.0850 0.0800 0.0800 842,075 +0.00(+0.00%)
Jun 04, 2021 0.0800 0.0850 0.0800 0.0800 1,048,468 +0.00(+0.00%)
Jun 03, 2021 0.0750 0.0800 0.0750 0.0800 327,461 +0.00(+0.00%)
Jun 02, 2021 0.0750 0.0800 0.0750 0.0800 1,180,422 +0.00(+0.00%)
Jun 01, 2021 0.0850 0.0850 0.0750 0.0800 445,656 +0.00(+0.00%)
May 31, 2021 0.0850 0.0850 0.0750 0.0800 670,794 -0.01(-5.88%)
May 28, 2021 0.0800 0.0850 0.0800 0.0850 260,832 +0.01(+6.25%)
May 27, 2021 0.0750 0.0800 0.0750 0.0800 1,080,401 +0.00(+0.00%)
May 26, 2021 0.0800 0.0850 0.0750 0.0800 2,922,902 +0.00(+0.00%)
May 25, 2021 0.0800 0.0850 0.0800 0.0800 739,135 +0.00(+0.00%)
May 21, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 20, 2021 0.0800 0.0850 0.0750 0.0800 1,650,751 +0.00(+0.00%)
May 19, 2021 0.0800 0.0850 0.0750 0.0800 669,719 -0.01(-5.88%)
May 18, 2021 0.0800 0.0850 0.0750 0.0850 1,113,170 +0.01(+6.25%)
May 17, 2021 0.0850 0.0850 0.0750 0.0800 1,652,993 -0.01(-5.88%)
May 14, 2021 0.0750 0.0850 0.0750 0.0850 1,173,078 +0.00(+0.00%)
May 13, 2021 0.0850 0.0850 0.0750 0.0850 1,835,331 +0.01(+6.25%)
May 12, 2021 0.0850 0.0900 0.0800 0.0800 1,160,843 -0.01(-11.11%)
May 11, 2021 0.0850 0.0900 0.0800 0.0900 3,116,107 +0.00(+0.00%)
May 10, 2021 0.0900 0.0900 0.0850 0.0900 490,038 +0.00(+0.00%)
May 07, 2021 0.0900 0.0900 0.0850 0.0900 1,007,849 -0.01(-5.26%)
May 06, 2021 0.0950 0.1050 0.0850 0.0950 4,106,617 +0.01(+5.56%)
May 05, 2021 0.0900 0.0950 0.0900 0.0900 278,963 +0.00(+0.00%)
May 04, 2021 0.0950 0.0950 0.0900 0.0900 589,600 -0.01(-10.00%)
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.