Franklin Total Return Fund Advisor Class (CSE: BUZZ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	0.0400	0.0400	0.0350	0.0350	631,120	+0.00(+0.00%)
Aug 28, 2020	0.0350	0.0400	0.0300	0.0350	1,008,086	+0.01(+16.67%)
Aug 27, 2020	0.0400	0.0400	0.0300	0.0300	362,556	-0.01(-14.29%)
Aug 26, 2020	0.0350	0.0350	0.0300	0.0350	620,528	+0.00(+0.00%)
Aug 25, 2020	0.0300	0.0350	0.0300	0.0350	3,006,700	+0.01(+16.67%)
Aug 24, 2020	0.0350	0.0350	0.0300	0.0300	114,100	+0.00(+0.00%)
Aug 21, 2020	0.0350	0.0350	0.0300	0.0300	554,000	+0.00(+0.00%)
Aug 20, 2020	0.0300	0.0350	0.0300	0.0300	730,500	+0.00(+0.00%)
Aug 19, 2020	0.0350	0.0350	0.0300	0.0300	849,448	-0.01(-14.29%)
Aug 18, 2020	0.0350	0.0350	0.0300	0.0350	2,060,831	+0.00(+0.00%)
Aug 17, 2020	0.0350	0.0400	0.0350	0.0350	2,732,354	-0.00(-12.50%)
Aug 14, 2020	0.0350	0.0400	0.0350	0.0400	567,787	+0.00(+0.00%)
Aug 13, 2020	0.0400	0.0400	0.0350	0.0400	333,236	+0.00(+0.00%)
Aug 12, 2020	0.0450	0.0450	0.0350	0.0400	3,661,264	-0.00(-11.11%)
Aug 11, 2020	0.0500	0.0500	0.0400	0.0450	3,599,550	-0.01(-10.00%)
Aug 10, 2020	0.0450	0.0500	0.0450	0.0500	1,146,762	+0.01(+11.11%)
Aug 07, 2020	0.0350	0.0500	0.0350	0.0450	6,678,014	+0.01(+28.57%)
Aug 06, 2020	0.0350	0.0400	0.0350	0.0350	1,215,675	+0.00(+0.00%)
Aug 05, 2020	0.0400	0.0400	0.0350	0.0350	910,000	-0.00(-12.50%)
Aug 04, 2020	0.0350	0.0400	0.0350	0.0400	560,519	+0.00(+14.29%)
Jul 31, 2020		0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Jul 30, 2020	0.0400	0.0400	0.0350	0.0350	1,837,941	-0.00(-12.50%)
Jul 29, 2020	0.0400	0.0400	0.0350	0.0400	754,704	+0.00(+0.00%)
Jul 28, 2020	0.0350	0.0400	0.0350	0.0400	1,107,300	+0.00(+0.00%)
Jul 27, 2020	0.0400	0.0400	0.0350	0.0400	1,418,325	+0.00(+0.00%)
Jul 24, 2020	0.0400	0.0400	0.0350	0.0400	722,052	+0.00(+0.00%)
Jul 23, 2020	0.0400	0.0400	0.0350	0.0400	535,671	+0.00(+14.29%)
Jul 22, 2020	0.0450	0.0450	0.0350	0.0350	848,350	-0.00(-12.50%)
Jul 21, 2020	0.0400	0.0400	0.0350	0.0400	401,119	+0.00(+0.00%)
Jul 20, 2020	0.0400	0.0450	0.0350	0.0400	965,737	-0.00(-11.11%)
Jul 17, 2020	0.0450	0.0450	0.0400	0.0450	4,075,641	+0.00(+0.00%)
Jul 16, 2020	0.0450	0.0500	0.0450	0.0450	1,498,955	+0.00(+0.00%)
Jul 15, 2020	0.0400	0.0550	0.0400	0.0450	10,686,907	+0.00(+12.50%)
Jul 14, 2020	0.0400	0.0400	0.0350	0.0400	821,800	+0.00(+0.00%)
Jul 13, 2020	0.0450	0.0450	0.0400	0.0400	1,395,650	-0.00(-11.11%)
Jul 10, 2020	0.0350	0.0450	0.0350	0.0450	1,168,276	+0.00(+12.50%)
Jul 09, 2020	0.0400	0.0450	0.0350	0.0400	1,328,950	+0.00(+0.00%)
Jul 08, 2020	0.0400	0.0450	0.0350	0.0400	1,375,716	-0.00(-11.11%)
Jul 07, 2020	0.0400	0.0450	0.0400	0.0450	3,297,157	+0.00(+12.50%)
Jul 06, 2020	0.0500	0.0500	0.0400	0.0400	2,669,825	-0.01(-20.00%)
Jul 03, 2020	0.0450	0.0500	0.0450	0.0500	3,984,151	+0.00(+0.00%)
Jul 02, 2020	0.0400	0.0500	0.0400	0.0500	2,552,469	+0.01(+25.00%)
Jun 30, 2020		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Jun 29, 2020	0.0450	0.0450	0.0400	0.0400	1,465,106	-0.00(-11.11%)
Jun 26, 2020	0.0450	0.0450	0.0400	0.0450	1,876,842	+0.00(+0.00%)
Jun 25, 2020	0.0450	0.0500	0.0400	0.0450	2,206,950	+0.00(+0.00%)
Jun 24, 2020	0.0450	0.0500	0.0450	0.0450	4,698,358	+0.00(+0.00%)
Jun 23, 2020	0.0500	0.0550	0.0450	0.0450	1,652,941	-0.01(-18.18%)
Jun 22, 2020	0.0500	0.0550	0.0500	0.0550	4,568,583	+0.00(+10.00%)
Jun 19, 2020	0.0500	0.0500	0.0450	0.0500	1,699,880	+0.00(+0.00%)
Jun 18, 2020	0.0500	0.0550	0.0450	0.0500	2,909,684	+0.00(+0.00%)
Jun 17, 2020	0.0500	0.0550	0.0450	0.0500	3,848,300	+0.00(+0.00%)
Jun 16, 2020	0.0600	0.0650	0.0450	0.0500	12,010,655	-0.01(-23.08%)
Jun 15, 2020	0.0750	0.0750	0.0600	0.0650	8,898,358	-0.01(-13.33%)
Jun 12, 2020	0.0750	0.0750	0.0700	0.0750	1,967,233	+0.00(+0.00%)
Jun 11, 2020	0.0800	0.0850	0.0700	0.0750	3,025,040	-0.01(-6.25%)
Jun 10, 2020	0.0750	0.0800	0.0750	0.0800	2,777,284	+0.01(+6.67%)
Jun 09, 2020	0.0800	0.0850	0.0750	0.0750	2,157,021	-0.01(-11.76%)
Jun 08, 2020	0.0850	0.0900	0.0850	0.0850	2,560,025	+0.00(+0.00%)
Jun 05, 2020	0.0950	0.0950	0.0850	0.0850	2,794,363	-0.01(-15.00%)
Jun 04, 2020	0.0900	0.1000	0.0850	0.1000	4,806,828	+0.01(+11.11%)
Jun 03, 2020	0.1000	0.1000	0.0850	0.0900	5,145,161	-0.01(-10.00%)
Jun 02, 2020	0.1200	0.1250	0.1000	0.1000	12,663,329	-0.00(-4.76%)

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.