Skip to main content

Franklin Total Return Fund Advisor Class (NY: EMMF )

27.48 +0.08 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 24.69 24.78 24.49 24.56 624,487 +0.00(+0.00%)
Jan 30, 2024 24.53 24.56 24.53 24.56 352 -0.06(-0.23%)
Jan 29, 2024 24.53 24.68 24.45 24.62 10,866 +0.15(+0.63%)
Jan 26, 2024 24.49 24.50 24.47 24.47 1,345 +0.08(+0.32%)
Jan 25, 2024 24.39 24.39 24.39 24.39 15 -0.05(-0.22%)
Jan 24, 2024 24.39 24.44 24.39 24.44 356 +0.27(+1.13%)
Jan 23, 2024 24.12 24.17 24.06 24.17 8,318 -0.07(-0.30%)
Jan 22, 2024 24.24 24.24 24.24 24.24 271 -0.03(-0.14%)
Jan 19, 2024 24.09 24.27 24.08 24.27 2,024 +0.29(+1.21%)
Jan 18, 2024 24.01 24.01 23.95 23.98 708 +0.10(+0.43%)
Jan 17, 2024 23.80 23.88 23.80 23.88 624 -0.20(-0.83%)
Jan 16, 2024 24.08 24.08 24.08 24.08 12 -0.42(-1.71%)
Jan 12, 2024 24.52 24.52 24.48 24.50 500 +0.23(+0.95%)
Jan 11, 2024 24.27 24.27 24.27 24.27 311 +0.07(+0.27%)
Jan 10, 2024 24.25 24.25 24.20 24.20 130 +0.04(+0.16%)
Jan 09, 2024 24.11 24.21 24.11 24.16 1,419 -0.19(-0.79%)
Jan 08, 2024 24.38 24.38 24.36 24.36 500 +0.11(+0.45%)
Jan 05, 2024 24.24 24.25 24.24 24.25 204 +0.08(+0.32%)
Jan 04, 2024 24.23 24.23 24.17 24.17 2,755 -0.01(-0.05%)
Jan 03, 2024 24.18 24.21 24.18 24.18 686 -0.13(-0.54%)
Jan 02, 2024 24.33 24.38 24.29 24.31 2,682 -0.29(-1.17%)
Dec 29, 2023 24.69 24.69 24.60 24.60 1,057 +0.01(+0.03%)
Dec 28, 2023 24.60 24.60 24.60 24.60 55 +0.12(+0.51%)
Dec 27, 2023 24.45 24.48 24.45 24.47 1,409 +0.09(+0.36%)
Dec 26, 2023 24.38 24.42 24.35 24.38 475 +0.15(+0.60%)
Dec 22, 2023 24.26 24.28 24.23 24.24 5,801 +0.01(+0.05%)
Dec 21, 2023 24.10 24.22 24.10 24.22 3,088 +0.40(+1.69%)
Dec 20, 2023 24.02 24.02 23.82 23.82 325 -0.30(-1.26%)
Dec 19, 2023 24.05 24.13 24.05 24.12 3,047 +0.10(+0.41%)
Dec 18, 2023 23.96 24.03 23.96 24.03 245 +0.03(+0.11%)
Dec 15, 2023 23.99 24.00 23.99 24.00 383 -0.15(-0.61%)
Dec 14, 2023 24.09 24.15 24.09 24.15 195 +0.25(+1.04%)
Dec 13, 2023 23.80 23.90 23.80 23.90 483 +0.25(+1.06%)
Dec 12, 2023 23.57 23.65 23.57 23.65 546 +0.01(+0.05%)
Dec 11, 2023 23.51 23.64 23.51 23.64 1,061 +0.08(+0.32%)
Dec 08, 2023 23.56 23.56 23.56 23.56 132 -0.09(-0.37%)
Dec 07, 2023 23.61 23.65 23.61 23.65 437 +0.10(+0.41%)
Dec 06, 2023 23.65 23.68 23.55 23.55 511 +0.00(+0.01%)
Dec 05, 2023 23.53 23.59 23.53 23.55 433 +0.04(+0.18%)
Dec 04, 2023 23.55 23.55 23.49 23.50 1,547 -0.14(-0.61%)
Dec 01, 2023 23.63 23.67 23.63 23.65 2,799 +0.14(+0.59%)
Nov 30, 2023 23.51 23.51 23.51 23.51 0 +0.10(+0.44%)
Nov 29, 2023 23.45 23.45 23.41 23.41 107 -0.07(-0.32%)
Nov 28, 2023 23.41 23.48 23.41 23.48 500 +0.15(+0.66%)
Nov 27, 2023 23.33 23.33 23.33 23.33 258 -0.05(-0.20%)
Nov 24, 2023 23.40 23.40 23.37 23.37 555 -0.03(-0.12%)
Nov 22, 2023 23.36 23.41 23.34 23.40 11,909 +0.08(+0.36%)
Nov 21, 2023 23.36 23.36 23.30 23.32 616 -0.09(-0.40%)
Nov 20, 2023 23.35 23.41 23.35 23.41 103 +0.14(+0.62%)
Nov 17, 2023 23.30 23.30 23.27 23.27 289 -0.00(-0.00%)
Nov 16, 2023 23.27 23.28 23.24 23.27 3,334 -0.10(-0.43%)
Nov 15, 2023 23.33 23.37 23.30 23.37 7,591 +0.01(+0.03%)
Nov 14, 2023 23.07 23.36 23.07 23.36 6,554 +0.36(+1.56%)
Nov 13, 2023 23.01 23.01 23.00 23.00 106 -0.02(-0.10%)
Nov 10, 2023 23.05 23.05 23.02 23.02 680 +0.24(+1.04%)
Nov 09, 2023 22.89 22.89 22.77 22.79 201 -0.10(-0.43%)
Nov 08, 2023 22.98 22.98 22.89 22.89 386 -0.03(-0.14%)
Nov 07, 2023 22.93 22.93 22.92 22.92 423 +0.03(+0.13%)
Nov 06, 2023 22.91 22.91 22.86 22.89 427 +0.06(+0.24%)
Nov 03, 2023 22.69 22.88 22.69 22.84 4,966 +0.21(+0.95%)
Nov 02, 2023 22.48 22.62 22.48 22.62 130 +0.24(+1.07%)
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.