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 (%)
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%)
Mar 01, 2019 0.2900 0.2900 0.2500 0.2800 842,225 +0.00(+0.00%)
Feb 28, 2019 0.2600 0.3000 0.2600 0.2800 221,525 +0.03(+12.00%)
Feb 27, 2019 0.2500 0.2650 0.2450 0.2500 57,321 -0.02(-5.66%)
Feb 26, 2019 0.2400 0.2650 0.2400 0.2650 88,200 +0.03(+10.42%)
Feb 25, 2019 0.2500 0.2550 0.2300 0.2400 124,300 -0.02(-7.69%)
Feb 22, 2019 0.2850 0.2850 0.2500 0.2600 261,133 -0.03(-10.34%)
Feb 21, 2019 0.2600 0.3000 0.2600 0.2900 376,385 +0.03(+13.73%)
Feb 20, 2019 0.2650 0.2650 0.2550 0.2550 39,093 -0.01(-3.77%)
Feb 19, 2019 0.2650 0.2650 0.2550 0.2650 211,220 +0.01(+1.92%)
Feb 15, 2019 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Feb 14, 2019 0.2850 0.2850 0.2700 0.2750 126,975 -0.01(-3.51%)
Feb 13, 2019 0.2850 0.2950 0.2850 0.2850 200,482 +0.00(+1.79%)
Feb 12, 2019 0.2750 0.2950 0.2750 0.2800 340,983 +0.01(+3.70%)
Feb 11, 2019 0.2650 0.2800 0.2600 0.2700 486,500 +0.01(+1.89%)
Feb 08, 2019 0.2600 0.2650 0.2400 0.2650 394,250 +0.01(+1.92%)
Feb 07, 2019 0.2400 0.2600 0.2350 0.2600 142,900 +0.02(+8.33%)
Feb 06, 2019 0.2400 0.2600 0.2300 0.2400 233,724 +0.00(+0.00%)
Feb 05, 2019 0.2350 0.2450 0.2350 0.2400 112,194 +0.01(+4.35%)
Feb 04, 2019 0.2500 0.2500 0.2200 0.2300 270,477 -0.03(-11.54%)
Feb 01, 2019 0.2600 0.2700 0.2450 0.2600 194,613 +0.00(+0.00%)
Jan 31, 2019 0.2750 0.2750 0.2400 0.2600 162,331 -0.02(-7.14%)
Jan 30, 2019 0.2700 0.2900 0.2650 0.2800 404,364 +0.02(+5.66%)
Jan 29, 2019 0.2900 0.2900 0.2650 0.2650 399,711 -0.02(-5.36%)
Jan 28, 2019 0.2750 0.3200 0.2700 0.2800 1,000,741 +0.02(+5.66%)
Jan 25, 2019 0.2700 0.3100 0.2500 0.2650 1,557,104 +0.05(+20.45%)
Jan 24, 2019 0.2150 0.2200 0.2150 0.2200 68,945 +0.01(+4.76%)
Jan 23, 2019 0.2100 0.2300 0.1950 0.2100 686,812 +0.00(+0.00%)
Jan 22, 2019 0.2000 0.2100 0.1950 0.2100 14,555 +0.01(+5.00%)
Jan 21, 2019 0.2000 0.2000 0.2000 0.2000 117,900 +0.00(+0.00%)
Jan 18, 2019 0.2000 0.2250 0.1900 0.2000 98,100 -0.01(-4.76%)
Jan 17, 2019 0.2100 0.2100 0.1900 0.2100 122,500 +0.00(+0.00%)
Jan 16, 2019 0.2350 0.2350 0.2100 0.2100 86,917 +0.00(+0.00%)
Jan 15, 2019 0.2150 0.2400 0.2050 0.2100 154,270 +0.00(+0.00%)
Jan 14, 2019 0.1950 0.2450 0.1800 0.2100 2,097,212 +0.02(+13.51%)
Jan 11, 2019 0.2100 0.2650 0.1850 0.1850 183,019 +0.01(+2.78%)
Jan 10, 2019 0.2000 0.2000 0.1700 0.1800 129,000 -0.02(-10.00%)
Jan 09, 2019 0.2000 0.2000 0.1950 0.2000 117,500 +0.00(+0.00%)
Jan 08, 2019 0.2000 0.2000 0.2000 0.2000 104,000 +0.00(+0.00%)
Jan 07, 2019 0.2150 0.2150 0.1800 0.2000 306,500 -0.03(-13.04%)
Jan 04, 2019 0.2250 0.2300 0.2250 0.2300 3,858 -0.01(-4.17%)
Jan 03, 2019 0.2200 0.2400 0.2200 0.2400 480,500 +0.02(+9.09%)
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.