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, 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%)
Nov 01, 2018 0.1600 0.1650 0.1550 0.1550 34,360 -0.02(-8.82%)
Oct 31, 2018 0.1600 0.1700 0.1600 0.1700 100,979 +0.01(+6.25%)
Oct 30, 2018 0.1600 0.1600 0.1550 0.1600 17,625 +0.00(+0.00%)
Oct 29, 2018 0.1800 0.1800 0.1600 0.1600 36,500 -0.01(-5.88%)
Oct 26, 2018 0.1700 0.1850 0.1600 0.1700 78,500 -0.01(-8.11%)
Oct 25, 2018 0.1850 0.1850 0.1850 0.1850 8,855 +0.00(+0.00%)
Oct 24, 2018 0.1850 0.1900 0.1800 0.1850 76,100 +0.02(+15.62%)
Oct 23, 2018 0.1800 0.1800 0.1500 0.1600 49,350 -0.03(-15.79%)
Oct 22, 2018 0.2050 0.2050 0.1800 0.1900 56,477 -0.01(-5.00%)
Oct 19, 2018 0.2000 0.2150 0.2000 0.2000 62,900 -0.02(-9.09%)
Oct 18, 2018 0.2200 0.2400 0.2150 0.2200 153,000 -0.02(-10.20%)
Oct 17, 2018 0.2550 0.2550 0.2400 0.2450 263,411 -0.02(-5.77%)
Oct 16, 2018 0.2150 0.2800 0.2150 0.2600 238,900 +0.04(+15.56%)
Oct 15, 2018 0.2100 0.2300 0.2100 0.2250 90,114 +0.02(+7.14%)
Oct 12, 2018 0.2100 0.2150 0.2000 0.2100 138,500 +0.00(+0.00%)
Oct 11, 2018 0.2400 0.2400 0.1900 0.2100 280,963 -0.01(-2.33%)
Oct 10, 2018 0.2800 0.2800 0.2150 0.2150 123,559 -0.06(-21.82%)
Oct 09, 2018 0.2800 0.2800 0.2700 0.2750 288,034 +0.01(+3.77%)
Oct 05, 2018 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Oct 04, 2018 0.2800 0.2800 0.2650 0.2700 91,750 -0.01(-3.57%)
Oct 03, 2018 0.2850 0.3000 0.2750 0.2800 182,672 -0.01(-3.45%)
Oct 02, 2018 0.3100 0.3200 0.2850 0.2900 147,900 -0.02(-6.45%)
Oct 01, 2018 0.2850 0.3200 0.2850 0.3100 651,445 +0.03(+10.71%)
Sep 28, 2018 0.2800 0.2850 0.2700 0.2800 361,200 +0.01(+1.82%)
Sep 27, 2018 0.2650 0.2900 0.2650 0.2750 161,200 +0.01(+3.77%)
Sep 26, 2018 0.2900 0.3150 0.2650 0.2650 707,460 -0.03(-11.67%)
Sep 25, 2018 0.3300 0.3400 0.2850 0.3000 293,547 -0.02(-6.25%)
Sep 24, 2018 0.3300 0.3800 0.2750 0.3200 816,969 +0.01(+3.23%)
Sep 21, 2018 0.3100 0.3700 0.1950 0.3100 1,086,200 +0.11(+55.00%)
Sep 20, 2018 0.2000 0.2050 0.1750 0.2000 303,055 +0.00(+0.00%)
Sep 19, 2018 0.2300 0.2450 0.1900 0.2000 352,919 -0.03(-13.04%)
Sep 18, 2018 0.2100 0.2300 0.2100 0.2300 120,400 +0.02(+9.52%)
Sep 17, 2018 0.2100 0.2100 0.1900 0.2100 117,069 +0.00(+0.00%)
Sep 14, 2018 0.2100 0.2100 0.2050 0.2100 80,500 +0.01(+2.44%)
Sep 13, 2018 0.1950 0.2150 0.1900 0.2050 189,175 +0.01(+7.89%)
Sep 12, 2018 0.1800 0.1900 0.1800 0.1900 192,500 +0.00(+0.00%)
Sep 11, 2018 0.1800 0.1950 0.1700 0.1900 178,015 +0.00(+0.00%)
Sep 10, 2018 0.2400 0.2400 0.1500 0.1900 519,700 -0.05(-20.83%)
Sep 07, 2018 0.2400 0.2400 0.2400 0.2400 9,500 +0.01(+4.35%)
Sep 06, 2018 0.2500 0.2500 0.2300 0.2300 82,450 -0.02(-8.00%)
Sep 05, 2018 0.2600 0.2600 0.2400 0.2500 115,819 -0.03(-10.71%)
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.