Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jul 30, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 29, 2021 0.0600 0.0650 0.0600 0.0600 282,678 +0.00(+0.00%)
Jul 28, 2021 0.0650 0.0650 0.0600 0.0600 880,338 -0.01(-7.69%)
Jul 27, 2021 0.0650 0.0650 0.0550 0.0650 631,716 +0.01(+8.33%)
Jul 26, 2021 0.0600 0.0700 0.0550 0.0600 1,042,054 +0.00(+0.00%)
Jul 23, 2021 0.0600 0.0600 0.0550 0.0600 591,150 +0.00(+0.00%)
Jul 22, 2021 0.0600 0.0600 0.0550 0.0600 119,108 +0.00(+0.00%)
Jul 21, 2021 0.0600 0.0600 0.0550 0.0600 179,017 +0.00(+9.09%)
Jul 20, 2021 0.0600 0.0600 0.0550 0.0550 574,989 -0.00(-8.33%)
Jul 19, 2021 0.0650 0.0650 0.0600 0.0600 1,112,536 -0.01(-7.69%)
Jul 16, 2021 0.0700 0.0700 0.0650 0.0650 81,916 -0.01(-7.14%)
Jul 15, 2021 0.0700 0.0700 0.0650 0.0700 385,637 +0.01(+7.69%)
Jul 14, 2021 0.0700 0.0700 0.0650 0.0650 548,515 -0.01(-7.14%)
Jul 13, 2021 0.0650 0.0700 0.0600 0.0700 1,746,389 +0.00(+0.00%)
Jul 12, 2021 0.0700 0.0750 0.0700 0.0700 458,730 -0.00(-6.67%)
Jul 09, 2021 0.0700 0.0750 0.0700 0.0750 214,105 +0.00(+7.14%)
Jul 08, 2021 0.0700 0.0700 0.0650 0.0700 1,724,530 +0.00(+0.00%)
Jul 07, 2021 0.0750 0.0750 0.0700 0.0700 401,020 -0.00(-6.67%)
Jul 06, 2021 0.0750 0.0750 0.0700 0.0750 268,173 +0.00(+0.00%)
Jul 05, 2021 0.0750 0.0800 0.0700 0.0750 762,851 +0.00(+0.00%)
Jul 02, 2021 0.0750 0.0750 0.0700 0.0750 466,830 +0.00(+0.00%)
Jun 30, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 29, 2021 0.0800 0.0800 0.0700 0.0750 907,606 -0.01(-6.25%)
Jun 28, 2021 0.0750 0.0800 0.0700 0.0800 416,291 +0.01(+6.67%)
Jun 25, 2021 0.0750 0.0750 0.0700 0.0750 337,833 +0.00(+0.00%)
Jun 24, 2021 0.0750 0.0750 0.0750 0.0750 112,333 +0.00(+0.00%)
Jun 23, 2021 0.0800 0.0800 0.0700 0.0750 589,495 -0.01(-6.25%)
Jun 22, 2021 0.0800 0.0800 0.0700 0.0800 1,594,385 +0.01(+6.67%)
Jun 21, 2021 0.0800 0.0800 0.0750 0.0750 1,019,156 -0.01(-6.25%)
Jun 18, 2021 0.0800 0.0800 0.0750 0.0800 357,150 +0.01(+6.67%)
Jun 17, 2021 0.0800 0.0800 0.0750 0.0750 197,217 -0.01(-6.25%)
Jun 16, 2021 0.0800 0.0800 0.0800 0.0800 385,155 +0.00(+0.00%)
Jun 15, 2021 0.0800 0.0800 0.0750 0.0800 897,828 +0.00(+0.00%)
Jun 14, 2021 0.0800 0.0800 0.0750 0.0800 796,733 -0.01(-5.88%)
Jun 11, 2021 0.0800 0.0850 0.0750 0.0850 1,312,750 +0.01(+6.25%)
Jun 10, 2021 0.0800 0.0800 0.0800 0.0800 501,498 +0.01(+6.67%)
Jun 09, 2021 0.0750 0.0800 0.0750 0.0750 981,010 +0.00(+0.00%)
Jun 08, 2021 0.0850 0.0850 0.0700 0.0750 3,735,797 -0.01(-6.25%)
Jun 07, 2021 0.0800 0.0850 0.0800 0.0800 842,075 +0.00(+0.00%)
Jun 04, 2021 0.0800 0.0850 0.0800 0.0800 1,048,468 +0.00(+0.00%)
Jun 03, 2021 0.0750 0.0800 0.0750 0.0800 327,461 +0.00(+0.00%)
Jun 02, 2021 0.0750 0.0800 0.0750 0.0800 1,180,422 +0.00(+0.00%)
Jun 01, 2021 0.0850 0.0850 0.0750 0.0800 445,656 +0.00(+0.00%)
May 31, 2021 0.0850 0.0850 0.0750 0.0800 670,794 -0.01(-5.88%)
May 28, 2021 0.0800 0.0850 0.0800 0.0850 260,832 +0.01(+6.25%)
May 27, 2021 0.0750 0.0800 0.0750 0.0800 1,080,401 +0.00(+0.00%)
May 26, 2021 0.0800 0.0850 0.0750 0.0800 2,922,902 +0.00(+0.00%)
May 25, 2021 0.0800 0.0850 0.0800 0.0800 739,135 +0.00(+0.00%)
May 21, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 20, 2021 0.0800 0.0850 0.0750 0.0800 1,650,751 +0.00(+0.00%)
May 19, 2021 0.0800 0.0850 0.0750 0.0800 669,719 -0.01(-5.88%)
May 18, 2021 0.0800 0.0850 0.0750 0.0850 1,113,170 +0.01(+6.25%)
May 17, 2021 0.0850 0.0850 0.0750 0.0800 1,652,993 -0.01(-5.88%)
May 14, 2021 0.0750 0.0850 0.0750 0.0850 1,173,078 +0.00(+0.00%)
May 13, 2021 0.0850 0.0850 0.0750 0.0850 1,835,331 +0.01(+6.25%)
May 12, 2021 0.0850 0.0900 0.0800 0.0800 1,160,843 -0.01(-11.11%)
May 11, 2021 0.0850 0.0900 0.0800 0.0900 3,116,107 +0.00(+0.00%)
May 10, 2021 0.0900 0.0900 0.0850 0.0900 490,038 +0.00(+0.00%)
May 07, 2021 0.0900 0.0900 0.0850 0.0900 1,007,849 -0.01(-5.26%)
May 06, 2021 0.0950 0.1050 0.0850 0.0950 4,106,617 +0.01(+5.56%)
May 05, 2021 0.0900 0.0950 0.0900 0.0900 278,963 +0.00(+0.00%)
May 04, 2021 0.0950 0.0950 0.0900 0.0900 589,600 -0.01(-10.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.