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 (%)
May 31, 2019 0.1400 0.1450 0.1400 0.1450 167,000 +0.00(+0.00%)
May 30, 2019 0.1350 0.1500 0.1250 0.1450 431,435 +0.01(+7.41%)
May 29, 2019 0.1450 0.1450 0.1350 0.1350 297,150 -0.01(-10.00%)
May 28, 2019 0.1500 0.1500 0.1450 0.1500 116,000 +0.00(+0.00%)
May 27, 2019 0.1600 0.1600 0.1500 0.1500 201,000 +0.00(+0.00%)
May 24, 2019 0.1400 0.1500 0.1400 0.1500 319,500 +0.01(+7.14%)
May 23, 2019 0.1500 0.1500 0.1400 0.1400 402,062 -0.01(-9.68%)
May 22, 2019 0.1500 0.1550 0.1500 0.1550 748,517 +0.01(+3.33%)
May 21, 2019 0.1600 0.1600 0.1450 0.1500 574,503 -0.01(-6.25%)
May 17, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
May 16, 2019 0.1750 0.1800 0.1700 0.1700 167,569 -0.00(-2.86%)
May 15, 2019 0.1800 0.1800 0.1750 0.1750 34,003 +0.00(+0.00%)
May 14, 2019 0.1700 0.1800 0.1650 0.1750 505,550 +0.00(+2.94%)
May 13, 2019 0.2000 0.2000 0.1650 0.1700 531,616 -0.03(-15.00%)
May 10, 2019 0.2050 0.2050 0.1950 0.2000 255,000 +0.00(+0.00%)
May 09, 2019 0.2200 0.2200 0.2000 0.2000 225,030 -0.02(-9.09%)
May 08, 2019 0.2300 0.2300 0.2200 0.2200 238,150 -0.01(-2.22%)
May 07, 2019 0.2100 0.2250 0.2000 0.2250 176,660 +0.01(+4.65%)
May 06, 2019 0.2400 0.2400 0.2100 0.2150 209,475 -0.02(-8.51%)
May 03, 2019 0.2250 0.2450 0.2200 0.2350 278,000 +0.00(+0.00%)
May 02, 2019 0.2300 0.2350 0.2200 0.2350 83,500 -0.02(-7.84%)
May 01, 2019 0.2100 0.2600 0.2000 0.2550 280,150 +0.05(+21.43%)
Apr 30, 2019 0.2200 0.2200 0.2100 0.2100 27,500 +0.00(+0.00%)
Apr 29, 2019 0.2200 0.2200 0.2000 0.2100 142,045 -0.01(-4.55%)
Apr 26, 2019 0.2250 0.2250 0.2200 0.2200 11,000 -0.01(-2.22%)
Apr 25, 2019 0.2250 0.2250 0.2250 0.2250 12,000 -0.01(-2.17%)
Apr 24, 2019 0.2450 0.2500 0.2200 0.2300 38,894 -0.01(-4.17%)
Apr 23, 2019 0.2400 0.2500 0.2400 0.2400 103,950 +0.00(+0.00%)
Apr 22, 2019 0.2300 0.2400 0.2300 0.2400 34,200 +0.01(+4.35%)
Apr 18, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 17, 2019 0.2300 0.2300 0.2300 0.2300 87,299 +0.01(+2.22%)
Apr 16, 2019 0.2350 0.2350 0.2250 0.2250 39,920 -0.01(-6.25%)
Apr 15, 2019 0.2100 0.2400 0.2000 0.2400 142,500 +0.04(+20.00%)
Apr 12, 2019 0.2150 0.2150 0.2000 0.2000 47,744 +0.00(+0.00%)
Apr 11, 2019 0.2100 0.2100 0.2000 0.2000 50,250 -0.02(-9.09%)
Apr 10, 2019 0.2250 0.2250 0.2150 0.2200 77,000 -0.01(-6.38%)
Apr 09, 2019 0.2350 0.2350 0.2350 0.2350 780 +0.01(+6.82%)
Apr 08, 2019 0.2350 0.2350 0.2200 0.2200 49,800 -0.01(-2.22%)
Apr 05, 2019 0.2250 0.2250 0.2150 0.2250 50,175 +0.00(+0.00%)
Apr 04, 2019 0.2250 0.2300 0.2200 0.2250 76,120 +0.00(+0.00%)
Apr 03, 2019 0.2250 0.2300 0.2250 0.2250 26,419 -0.01(-2.17%)
Apr 02, 2019 0.2250 0.2300 0.2250 0.2300 34,000 +0.01(+2.22%)
Apr 01, 2019 0.2300 0.2400 0.2250 0.2250 66,000 -0.01(-6.25%)
Mar 29, 2019 0.2300 0.2400 0.2250 0.2400 15,850 +0.01(+4.35%)
Mar 28, 2019 0.2300 0.2350 0.2300 0.2300 76,847 +0.01(+2.22%)
Mar 27, 2019 0.2400 0.2400 0.2250 0.2250 122,065 -0.02(-10.00%)
Mar 26, 2019 0.2300 0.2500 0.2300 0.2500 21,500 +0.02(+11.11%)
Mar 25, 2019 0.2300 0.2300 0.2250 0.2250 6,966 +0.00(+0.00%)
Mar 22, 2019 0.2200 0.2400 0.2200 0.2250 52,564 +0.00(+0.00%)
Mar 21, 2019 0.2300 0.2300 0.2200 0.2250 80,800 -0.01(-2.17%)
Mar 20, 2019 0.2300 0.2400 0.2300 0.2300 67,000 +0.00(+0.00%)
Mar 19, 2019 0.2250 0.2350 0.2200 0.2300 205,770 +0.00(+0.00%)
Mar 18, 2019 0.2450 0.2500 0.2300 0.2300 209,600 -0.02(-9.80%)
Mar 15, 2019 0.2500 0.2550 0.2300 0.2550 91,578 +0.01(+2.00%)
Mar 14, 2019 0.2550 0.2600 0.2500 0.2500 66,750 -0.02(-5.66%)
Mar 13, 2019 0.2550 0.2650 0.2550 0.2650 34,000 +0.01(+1.92%)
Mar 12, 2019 0.2450 0.2600 0.2400 0.2600 48,900 +0.00(+0.00%)
Mar 11, 2019 0.2450 0.2600 0.2400 0.2600 12,300 +0.00(+0.00%)
Mar 08, 2019 0.2400 0.2600 0.2400 0.2600 35,500 +0.02(+8.33%)
Mar 07, 2019 0.2650 0.2650 0.2400 0.2400 78,549 -0.03(-9.43%)
Mar 06, 2019 0.2500 0.2650 0.2450 0.2650 144,078 +0.01(+3.92%)
Mar 05, 2019 0.2650 0.2650 0.2500 0.2550 35,679 +0.00(+0.00%)
Mar 04, 2019 0.2700 0.2700 0.2550 0.2550 41,125 -0.03(-8.93%)
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.