Skip to main content

Franklin Total Return Fund Advisor Class (NY: EMMF )

27.45 -0.04 (-0.13%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 26.62 26.69 26.55 26.69 3,840 -0.20(-0.76%)
May 30, 2024 26.90 26.90 26.90 26.90 477 -0.06(-0.22%)
May 29, 2024 26.96 27.00 26.92 26.96 4,626 -0.28(-1.04%)
May 28, 2024 27.33 27.33 27.21 27.24 4,895 -0.06(-0.21%)
May 24, 2024 27.33 27.33 27.24 27.30 3,903 +0.11(+0.39%)
May 23, 2024 27.28 27.34 27.14 27.20 4,396 -0.02(-0.08%)
May 22, 2024 27.25 27.26 27.16 27.22 2,052 -0.04(-0.14%)
May 21, 2024 27.22 27.25 27.21 27.25 2,128 +0.01(+0.05%)
May 20, 2024 27.20 27.32 27.20 27.24 5,643 +0.01(+0.04%)
May 17, 2024 27.22 27.27 27.20 27.23 3,789 +0.13(+0.49%)
May 16, 2024 27.12 27.19 27.06 27.10 4,720 -0.14(-0.52%)
May 15, 2024 27.09 27.29 27.09 27.24 3,718 +0.23(+0.84%)
May 14, 2024 26.94 27.02 26.92 27.01 4,235 +0.25(+0.92%)
May 13, 2024 26.77 26.80 26.75 26.77 2,211 +0.12(+0.46%)
May 10, 2024 26.69 26.69 26.62 26.64 5,401 +0.10(+0.40%)
May 09, 2024 26.51 26.56 26.46 26.54 1,981 -0.01(-0.03%)
May 08, 2024 26.43 26.55 26.43 26.55 1,317 +0.18(+0.66%)
May 07, 2024 26.49 26.49 26.36 26.37 5,133 -0.19(-0.70%)
May 06, 2024 26.54 26.56 26.51 26.56 6,207 +0.05(+0.20%)
May 03, 2024 26.36 26.51 26.36 26.50 6,098 +0.11(+0.43%)
May 02, 2024 26.28 26.40 26.28 26.39 5,657 +0.23(+0.89%)
May 01, 2024 26.18 26.24 26.14 26.16 1,024 -0.02(-0.09%)
Apr 30, 2024 26.25 26.27 26.18 26.18 2,410 -0.17(-0.65%)
Apr 29, 2024 26.33 26.36 26.29 26.35 2,306 +0.16(+0.62%)
Apr 26, 2024 26.14 26.20 26.12 26.19 7,209 +0.21(+0.81%)
Apr 25, 2024 25.77 26.01 25.77 25.98 3,144 +0.04(+0.15%)
Apr 24, 2024 25.93 25.97 25.87 25.94 3,446 +0.11(+0.41%)
Apr 23, 2024 25.81 25.83 25.77 25.83 6,514 +0.05(+0.20%)
Apr 22, 2024 25.66 25.80 25.66 25.78 920 +0.16(+0.61%)
Apr 19, 2024 25.65 25.66 25.59 25.63 2,121 -0.07(-0.29%)
Apr 18, 2024 25.81 25.81 25.66 25.70 2,100 +0.08(+0.31%)
Apr 17, 2024 25.57 25.67 25.57 25.62 1,737 -0.06(-0.25%)
Apr 16, 2024 25.68 25.74 25.66 25.69 3,303 -0.17(-0.68%)
Apr 15, 2024 26.02 26.02 25.85 25.86 23,501 -0.06(-0.24%)
Apr 12, 2024 26.06 26.06 25.90 25.92 1,105 -0.43(-1.64%)
Apr 11, 2024 26.23 26.35 26.23 26.35 6,862 +0.13(+0.51%)
Apr 10, 2024 26.21 26.22 26.10 26.22 11,870 -0.30(-1.13%)
Apr 09, 2024 26.52 26.54 26.46 26.52 2,071 +0.09(+0.33%)
Apr 08, 2024 26.47 26.47 26.40 26.43 1,534 +0.12(+0.46%)
Apr 05, 2024 26.23 26.31 26.23 26.31 3,649 +0.09(+0.35%)
Apr 04, 2024 26.47 26.47 26.22 26.22 3,883 -0.03(-0.13%)
Apr 03, 2024 26.20 26.30 26.20 26.25 2,720 +0.13(+0.48%)
Apr 02, 2024 26.15 26.21 26.12 26.13 4,540 +0.04(+0.16%)
Apr 01, 2024 26.16 26.16 26.08 26.09 6,088 -0.09(-0.33%)
Mar 28, 2024 26.10 26.18 26.10 26.17 6,455 +0.04(+0.14%)
Mar 27, 2024 26.09 26.14 26.05 26.14 2,769 +0.09(+0.36%)
Mar 26, 2024 26.10 26.10 26.03 26.04 3,291 -0.06(-0.22%)
Mar 25, 2024 26.09 26.13 26.07 26.10 6,678 -0.04(-0.16%)
Mar 22, 2024 26.17 26.17 26.08 26.14 2,905 -0.05(-0.21%)
Mar 21, 2024 26.16 26.20 26.16 26.20 952 +0.13(+0.48%)
Mar 20, 2024 25.86 26.08 25.86 26.07 2,513 +0.26(+1.00%)
Mar 19, 2024 25.81 25.81 25.80 25.81 1,843 -0.02(-0.06%)
Mar 18, 2024 25.87 25.87 25.78 25.83 6,507 +0.09(+0.35%)
Mar 15, 2024 25.75 25.77 25.74 25.74 7,818 -0.18(-0.68%)
Mar 14, 2024 25.94 25.94 25.87 25.91 1,446 +0.08(+0.30%)
Mar 13, 2024 25.93 25.95 25.70 25.84 11,404 -0.30(-1.16%)
Mar 12, 2024 26.08 26.16 26.08 26.14 7,724 +0.11(+0.43%)
Mar 11, 2024 26.07 26.08 26.01 26.03 6,956 -0.08(-0.31%)
Mar 08, 2024 26.07 26.13 26.07 26.11 2,641 -0.01(-0.05%)
Mar 07, 2024 26.01 26.19 26.01 26.12 3,891 +0.13(+0.50%)
Mar 06, 2024 26.04 26.04 25.99 25.99 3,573 +0.22(+0.84%)
Mar 05, 2024 25.85 25.85 25.74 25.78 3,212 -0.13(-0.52%)
Mar 04, 2024 25.95 25.95 25.91 25.91 2,531 -0.04(-0.17%)
Mar 01, 2024 25.95 25.98 25.84 25.95 10,034 +0.25(+0.99%)
Feb 29, 2024 25.68 25.74 25.62 25.70 13,025 +0.15(+0.59%)
Feb 28, 2024 25.52 25.59 25.52 25.55 2,517 -0.20(-0.78%)
Feb 27, 2024 25.77 25.80 25.72 25.75 3,954 +0.03(+0.13%)
Feb 26, 2024 25.71 25.77 25.71 25.72 2,160 -0.06(-0.25%)
Feb 23, 2024 25.75 25.83 25.75 25.78 5,026 -0.03(-0.13%)
Feb 22, 2024 25.78 25.83 25.78 25.81 5,582 +0.33(+1.28%)
Feb 21, 2024 25.52 25.52 25.46 25.49 5,171 -0.16(-0.62%)
Feb 20, 2024 25.63 25.65 25.59 25.65 6,726 +0.11(+0.43%)
Feb 16, 2024 25.57 25.59 25.54 25.54 3,857 +0.05(+0.19%)
Feb 15, 2024 25.46 25.51 25.46 25.49 1,608 +0.11(+0.45%)
Feb 14, 2024 25.35 25.38 25.33 25.38 2,079 +0.39(+1.55%)
Feb 13, 2024 24.94 24.99 24.94 24.99 885 -0.48(-1.89%)
Feb 12, 2024 25.49 25.54 25.45 25.47 4,592 +0.09(+0.35%)
Feb 09, 2024 25.24 25.40 25.24 25.38 866 +0.10(+0.38%)
Feb 08, 2024 25.26 25.28 25.25 25.28 2,643 +0.03(+0.13%)
Feb 07, 2024 25.29 25.35 25.17 25.25 17,479 +0.02(+0.09%)
Feb 06, 2024 25.30 25.37 25.23 25.23 10,078 +0.32(+1.27%)
Feb 05, 2024 24.86 24.93 24.84 24.91 2,022 +0.01(+0.06%)
Feb 02, 2024 24.93 24.93 24.85 24.90 2,060 +0.07(+0.28%)
Feb 01, 2024 24.83 24.85 24.78 24.83 4,420 +0.27(+1.08%)
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%)
Nov 01, 2023 22.38 22.38 22.38 22.38 19 +0.21(+0.93%)
Oct 31, 2023 22.18 22.18 22.18 22.18 15 -0.06(-0.25%)
Oct 30, 2023 22.23 22.23 22.23 22.23 0 +0.09(+0.40%)
Oct 27, 2023 22.25 22.25 22.14 22.14 7,809 -0.04(-0.19%)
Oct 26, 2023 22.18 22.18 22.18 22.18 171 -0.06(-0.26%)
Oct 25, 2023 22.21 22.24 22.21 22.24 245 -0.24(-1.06%)
Oct 24, 2023 22.48 22.48 22.48 22.48 51 +0.31(+1.38%)
Oct 23, 2023 22.10 22.20 22.10 22.17 1,833 -0.12(-0.55%)
Oct 20, 2023 22.32 22.34 22.30 22.30 505 -0.25(-1.12%)
Oct 19, 2023 22.60 22.66 22.55 22.55 1,615 -0.01(-0.06%)
Oct 18, 2023 22.52 22.56 22.52 22.56 201 -0.28(-1.22%)
Oct 17, 2023 22.74 22.89 22.74 22.84 573 -0.09(-0.38%)
Oct 16, 2023 22.89 22.94 22.89 22.93 991 +0.16(+0.72%)
Oct 13, 2023 22.75 22.79 22.75 22.76 1,602 -0.08(-0.33%)
Oct 12, 2023 22.85 22.85 22.84 22.84 918 -0.14(-0.60%)
Oct 11, 2023 22.92 22.98 22.88 22.97 1,127 -0.00(-0.01%)
Oct 10, 2023 22.98 22.98 22.98 22.98 44 +0.26(+1.15%)
Oct 09, 2023 22.69 22.71 22.69 22.71 381 -0.07(-0.32%)
Oct 06, 2023 22.62 22.84 22.62 22.79 1,445 +0.15(+0.66%)
Oct 05, 2023 22.57 22.66 22.57 22.64 1,661 +0.14(+0.62%)
Oct 04, 2023 22.51 22.59 22.50 22.50 1,895 -0.14(-0.61%)
Oct 03, 2023 22.67 22.69 22.63 22.64 1,306 -0.18(-0.80%)
Oct 02, 2023 22.78 22.82 22.78 22.82 4,770 +0.01(+0.06%)
Sep 29, 2023 22.92 22.92 22.78 22.81 4,008 -0.01(-0.04%)
Sep 28, 2023 22.67 22.82 22.67 22.82 160 +0.04(+0.17%)
Sep 27, 2023 22.83 22.83 22.78 22.78 210 +0.05(+0.22%)
Sep 26, 2023 22.69 22.86 22.69 22.73 38,640 -0.22(-0.95%)
Sep 25, 2023 22.94 22.94 22.94 22.94 0 +0.03(+0.12%)
Sep 22, 2023 22.94 22.94 22.90 22.92 5,595 +0.15(+0.64%)
Sep 21, 2023 22.77 22.77 22.77 22.77 427 -0.18(-0.79%)
Sep 20, 2023 22.97 22.98 22.92 22.95 1,074 +0.00(+0.01%)
Sep 19, 2023 22.93 22.95 22.92 22.95 406 -0.02(-0.07%)
Sep 18, 2023 22.90 22.97 22.90 22.97 274 -0.01(-0.06%)
Sep 15, 2023 23.05 23.06 22.98 22.98 1,242 -0.12(-0.53%)
Sep 14, 2023 23.03 23.10 22.94 23.10 8,974 +0.15(+0.67%)
Sep 13, 2023 22.95 22.95 22.95 22.95 1 -0.00(-0.00%)
Sep 12, 2023 22.95 22.95 22.95 22.95 67 -0.09(-0.41%)
Sep 11, 2023 22.97 23.04 22.97 23.04 358 +0.06(+0.28%)
Sep 08, 2023 22.98 22.98 22.98 22.98 101 +0.07(+0.31%)
Sep 07, 2023 22.92 22.92 22.91 22.91 181 -0.07(-0.28%)
Sep 06, 2023 22.96 22.97 22.95 22.97 502 -0.08(-0.34%)
Sep 05, 2023 23.04 23.05 23.04 23.05 1,730 +0.02(+0.08%)
Sep 01, 2023 23.03 23.03 23.03 23.03 101 +0.10(+0.44%)
Aug 31, 2023 23.03 23.03 22.92 22.93 487 -0.29(-1.24%)
Aug 30, 2023 23.28 23.28 23.22 23.22 415 -0.09(-0.38%)
Aug 29, 2023 23.07 23.31 23.07 23.31 654 +0.18(+0.77%)
Aug 28, 2023 23.10 23.13 23.10 23.13 103 +0.18(+0.77%)
Aug 25, 2023 22.93 22.96 22.93 22.96 398 -0.01(-0.04%)
Aug 24, 2023 23.14 23.14 22.96 22.97 1,421 -0.16(-0.71%)
Aug 23, 2023 23.14 23.14 23.13 23.13 102 +0.30(+1.30%)
Aug 22, 2023 22.91 22.93 22.83 22.83 2,889 -0.03(-0.12%)
Aug 21, 2023 22.86 22.86 22.86 22.86 84 +0.11(+0.50%)
Aug 18, 2023 22.66 22.75 22.65 22.75 2,532 -0.13(-0.57%)
Aug 17, 2023 22.92 22.92 22.88 22.88 640 +0.04(+0.19%)
Aug 16, 2023 22.84 22.84 22.84 22.84 0 +0.04(+0.17%)
Aug 15, 2023 22.82 22.82 22.78 22.80 1,264 -0.12(-0.51%)
Aug 14, 2023 22.92 22.92 22.92 22.92 105 -0.01(-0.06%)
Aug 11, 2023 23.02 23.02 22.93 22.93 1,279 -0.12(-0.51%)
Aug 10, 2023 23.20 23.20 23.05 23.05 887 -0.13(-0.54%)
Aug 09, 2023 23.14 23.17 23.14 23.17 230 +0.04(+0.18%)
Aug 08, 2023 23.13 23.13 23.13 23.13 10 -0.13(-0.57%)
Aug 07, 2023 23.21 23.26 23.21 23.26 451 +0.11(+0.46%)
Aug 04, 2023 23.29 23.29 23.16 23.16 206 +0.13(+0.58%)
Aug 03, 2023 23.02 23.07 23.02 23.02 1,002 +0.03(+0.13%)
Aug 02, 2023 23.05 23.05 22.99 22.99 343 -0.52(-2.21%)
Aug 01, 2023 23.54 23.54 23.51 23.51 1,191 -0.21(-0.87%)
Jul 31, 2023 23.68 23.75 23.68 23.72 3,980 -0.12(-0.52%)
Jul 28, 2023 23.86 23.86 23.84 23.84 549 +0.38(+1.62%)
Jul 27, 2023 23.64 23.65 23.46 23.46 602 -0.20(-0.86%)
Jul 26, 2023 23.49 23.71 23.49 23.67 1,538 +0.05(+0.19%)
Jul 25, 2023 23.60 23.62 23.60 23.62 1,045 +0.11(+0.48%)
Jul 24, 2023 23.41 23.53 23.41 23.51 22,264 +0.33(+1.44%)
Jul 21, 2023 23.13 23.17 23.13 23.17 8,401 +0.21(+0.90%)
Jul 20, 2023 23.03 23.03 22.97 22.97 557 -0.09(-0.38%)
Jul 19, 2023 23.09 23.14 23.05 23.05 1,065 -0.08(-0.32%)
Jul 18, 2023 23.11 23.13 23.07 23.13 724 -0.03(-0.14%)
Jul 17, 2023 23.16 23.16 23.16 23.16 41 +0.08(+0.33%)
Jul 14, 2023 23.08 23.08 23.08 23.08 111 +0.02(+0.10%)
Jul 13, 2023 23.05 23.06 23.05 23.06 165 +0.15(+0.64%)
Jul 12, 2023 22.85 22.92 22.85 22.92 295 +0.30(+1.34%)
Jul 11, 2023 22.57 22.61 22.57 22.61 147 +0.21(+0.96%)
Jul 10, 2023 22.40 22.40 22.40 22.40 13 +0.05(+0.23%)
Jul 07, 2023 22.35 22.35 22.35 22.35 101 +0.13(+0.56%)
Jul 06, 2023 22.29 22.29 22.22 22.22 409 -0.30(-1.31%)
Jul 05, 2023 22.70 22.70 22.52 22.52 404 -0.04(-0.18%)
Jul 03, 2023 22.45 22.56 22.45 22.56 340 +0.13(+0.58%)
Jun 30, 2023 22.43 22.45 22.43 22.43 402 +0.21(+0.94%)
Jun 29, 2023 22.22 22.22 22.22 22.22 36 +0.00(+0.01%)
Jun 28, 2023 22.20 22.22 22.17 22.22 2,632 -0.07(-0.29%)
Jun 27, 2023 22.28 22.28 22.28 22.28 2 +0.04(+0.17%)
Jun 26, 2023 22.25 22.25 22.24 22.24 189 +0.13(+0.58%)
Jun 23, 2023 22.07 22.11 22.07 22.11 311 -0.24(-1.07%)
Jun 22, 2023 22.29 22.35 22.29 22.35 206 -0.05(-0.21%)
Jun 21, 2023 22.42 22.42 22.40 22.40 104 +0.04(+0.16%)
Jun 20, 2023 22.36 22.36 22.36 22.36 0 -0.20(-0.87%)
Jun 16, 2023 22.56 22.56 22.56 22.56 0 -0.06(-0.25%)
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.