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 (%)
Oct 31, 2019 0.0400 0.0400 0.0350 0.0400 343,126 +0.00(+14.29%)
Oct 30, 2019 0.0350 0.0350 0.0350 0.0350 108,908 +0.00(+0.00%)
Oct 29, 2019 0.0350 0.0350 0.0350 0.0350 99,445 +0.00(+0.00%)
Oct 28, 2019 0.0350 0.0400 0.0350 0.0350 151,881 -0.00(-12.50%)
Oct 25, 2019 0.0400 0.0400 0.0400 0.0400 1,650 +0.00(+0.00%)
Oct 24, 2019 0.0400 0.0400 0.0350 0.0400 39,000 +0.00(+0.00%)
Oct 23, 2019 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Oct 22, 2019 0.0400 0.0400 0.0350 0.0400 100,741 +0.00(+0.00%)
Oct 21, 2019 0.0400 0.0400 0.0400 0.0400 4,500 +0.00(+0.00%)
Oct 18, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Oct 17, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Oct 16, 2019 0.0400 0.0400 0.0350 0.0350 37,964 -0.00(-12.50%)
Oct 15, 2019 0.0400 0.0400 0.0400 0.0400 72,300 +0.00(+14.29%)
Oct 11, 2019 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Oct 10, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 09, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Oct 08, 2019 0.0450 0.0500 0.0450 0.0500 29,000 +0.01(+11.11%)
Oct 07, 2019 0.0550 0.0550 0.0450 0.0450 14,000 -0.01(-18.18%)
Oct 04, 2019 0.0500 0.0550 0.0500 0.0550 25,000 +0.00(+0.00%)
Oct 03, 2019 0.0550 0.0550 0.0500 0.0550 65,250 +0.00(+0.00%)
Oct 02, 2019 0.0500 0.0600 0.0500 0.0550 46,000 +0.00(+0.00%)
Oct 01, 2019 0.0500 0.0550 0.0500 0.0550 66,000 +0.00(+0.00%)
Sep 30, 2019 0.0550 0.0600 0.0500 0.0550 187,800 +0.00(+0.00%)
Sep 27, 2019 0.0600 0.0600 0.0500 0.0550 105,800 +0.00(+0.00%)
Sep 26, 2019 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Sep 25, 2019 0.0550 0.0550 0.0550 0.0550 30,000 -0.00(-8.33%)
Sep 24, 2019 0.0650 0.0650 0.0600 0.0600 96,000 -0.01(-7.69%)
Sep 23, 2019 0.0650 0.0650 0.0600 0.0650 65,000 -0.01(-7.14%)
Sep 20, 2019 0.0700 0.0750 0.0650 0.0700 147,242 +0.00(+0.00%)
Sep 19, 2019 0.0550 0.0700 0.0550 0.0700 1,060,513 +0.02(+27.27%)
Sep 18, 2019 0.0550 0.0550 0.0550 0.0550 24,809 +0.00(+0.00%)
Sep 17, 2019 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-8.33%)
Sep 16, 2019 0.0600 0.0600 0.0550 0.0600 60,400 +0.00(+0.00%)
Sep 13, 2019 0.0600 0.0600 0.0600 0.0600 86,000 -0.01(-7.69%)
Sep 12, 2019 0.0650 0.0650 0.0650 0.0650 7,800 +0.00(+0.00%)
Sep 11, 2019 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Sep 10, 2019 0.0550 0.0650 0.0550 0.0650 32,000 +0.01(+8.33%)
Sep 09, 2019 0.0650 0.0650 0.0600 0.0600 145,700 +0.00(+0.00%)
Sep 06, 2019 0.0550 0.0650 0.0550 0.0600 79,727 +0.00(+0.00%)
Sep 05, 2019 0.0600 0.0650 0.0600 0.0600 20,899 -0.01(-7.69%)
Sep 04, 2019 0.0700 0.0700 0.0650 0.0650 66,700 -0.01(-7.14%)
Sep 03, 2019 0.0700 0.0750 0.0650 0.0700 68,914 +0.01(+7.69%)
Aug 30, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 29, 2019 0.0600 0.0650 0.0600 0.0650 123,500 +0.01(+8.33%)
Aug 28, 2019 0.0550 0.0600 0.0550 0.0600 122,600 +0.00(+9.09%)
Aug 27, 2019 0.0550 0.0600 0.0550 0.0550 34,700 -0.00(-8.33%)
Aug 26, 2019 0.0650 0.0650 0.0600 0.0600 66,400 +0.00(+9.09%)
Aug 23, 2019 0.0600 0.0600 0.0550 0.0550 140,771 -0.01(-15.38%)
Aug 22, 2019 0.0650 0.0700 0.0650 0.0650 13,000 -0.01(-7.14%)
Aug 21, 2019 0.0700 0.0700 0.0650 0.0700 98,000 +0.00(+0.00%)
Aug 20, 2019 0.0600 0.0700 0.0600 0.0700 471,320 +0.02(+27.27%)
Aug 19, 2019 0.0650 0.0650 0.0550 0.0550 438,050 -0.01(-15.38%)
Aug 16, 2019 0.0550 0.0650 0.0450 0.0650 1,370,919 +0.01(+30.00%)
Aug 15, 2019 0.0650 0.0650 0.0500 0.0500 217,140 -0.01(-23.08%)
Aug 14, 2019 0.0700 0.0700 0.0650 0.0650 452,339 -0.01(-18.75%)
Aug 13, 2019 0.0750 0.0800 0.0700 0.0800 176,585 +0.01(+14.29%)
Aug 12, 2019 0.0750 0.0750 0.0700 0.0700 420,515 -0.00(-6.67%)
Aug 09, 2019 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Aug 08, 2019 0.0850 0.0850 0.0700 0.0700 525,000 -0.02(-22.22%)
Aug 07, 2019 0.0850 0.0900 0.0850 0.0900 77,400 +0.00(+5.88%)
Aug 06, 2019 0.0850 0.0850 0.0800 0.0850 127,825 +0.00(+0.00%)
Aug 02, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
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.