Templeton Global Income Fund Inc. (NY: GIM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	3.420	3.423	3.374	3.399	1,193,153	-0.02(-0.61%)
Nov 29, 2004	3.406	3.427	3.395	3.420	1,043,150	+0.01(+0.31%)
Nov 26, 2004	3.371	3.416	3.371	3.409	591,137	+0.03(+0.93%)
Nov 24, 2004	3.347	3.395	3.343	3.378	1,380,371	+0.03(+0.94%)
Nov 23, 2004	3.385	3.385	3.347	3.347	1,035,421	-0.03(-0.83%)
Nov 22, 2004	3.336	3.378	3.336	3.374	901,163	+0.01(+0.21%)
Nov 19, 2004	3.350	3.399	3.350	3.368	1,108,132	+0.01(+0.42%)
Nov 18, 2004	3.361	3.371	3.354	3.354	874,540	+0.00(+0.00%)
Nov 17, 2004	3.347	3.371	3.347	3.354	1,109,850	-0.01(-0.42%)
Nov 16, 2004	3.336	3.368	3.336	3.368	794,958	+0.02(+0.63%)
Nov 15, 2004	3.319	3.350	3.308	3.347	931,793	+0.04(+1.27%)
Nov 12, 2004	3.270	3.319	3.266	3.305	812,134	+0.05(+1.50%)
Nov 11, 2004	3.228	3.270	3.228	3.256	890,857	+0.01(+0.32%)
Nov 10, 2004	3.231	3.263	3.224	3.245	897,727	+0.00(+0.00%)
Nov 09, 2004	3.242	3.273	3.238	3.245	1,038,856	+0.01(+0.22%)
Nov 08, 2004	3.284	3.287	3.207	3.238	1,007,367	-0.03(-1.07%)
Nov 05, 2004	3.287	3.287	3.242	3.273	1,211,760	-0.02(-0.53%)
Nov 04, 2004	3.287	3.305	3.280	3.291	855,074	+0.02(+0.53%)
Nov 03, 2004	3.242	3.294	3.238	3.273	1,027,978	+0.03(+1.08%)
Nov 02, 2004	3.249	3.270	3.238	3.238	887,136	-0.01(-0.32%)
Nov 01, 2004	3.238	3.273	3.235	3.249	1,044,868	+0.00(+0.11%)
Oct 29, 2004	3.235	3.249	3.221	3.245	898,014	+0.02(+0.65%)
Oct 28, 2004	3.231	3.231	3.203	3.224	585,126	+0.02(+0.65%)
Oct 27, 2004	3.231	3.249	3.200	3.203	985,325	-0.02(-0.76%)
Oct 26, 2004	3.238	3.256	3.224	3.228	1,482,854	+0.01(+0.43%)
Oct 25, 2004	3.214	3.249	3.193	3.214	1,183,134	+0.01(+0.22%)
Oct 22, 2004	3.203	3.217	3.196	3.207	783,794	+0.01(+0.44%)
Oct 21, 2004	3.200	3.200	3.154	3.193	839,043	+0.02(+0.77%)
Oct 20, 2004	3.151	3.189	3.151	3.168	1,313,957	+0.03(+1.00%)
Oct 19, 2004	3.140	3.151	3.130	3.137	1,021,680	+0.00(+0.00%)
Oct 18, 2004	3.126	3.140	3.109	3.137	682,742	+0.02(+0.56%)
Oct 15, 2004	3.109	3.144	3.106	3.119	1,074,353	+0.01(+0.34%)
Oct 14, 2004	3.099	3.123	3.088	3.109	723,106	+0.01(+0.23%)
Oct 13, 2004	3.102	3.106	3.092	3.102	526,728	-0.00(-0.11%)
Oct 12, 2004	3.081	3.109	3.078	3.106	856,791	+0.03(+0.91%)
Oct 11, 2004	3.057	3.081	3.050	3.078	632,073	+0.02(+0.69%)
Oct 08, 2004	3.025	3.060	3.025	3.057	725,109	+0.03(+1.04%)
Oct 07, 2004	3.029	3.032	3.018	3.025	390,752	-0.00(-0.12%)
Oct 06, 2004	3.018	3.039	3.011	3.029	498,101	+0.02(+0.58%)
Oct 05, 2004	3.011	3.029	3.004	3.011	718,525	+0.01(+0.23%)
Oct 04, 2004	3.018	3.025	3.004	3.004	972,443	-0.01(-0.46%)
Oct 01, 2004	3.025	3.050	3.018	3.018	1,027,119	-0.02(-0.80%)
Sep 30, 2004	3.039	3.050	3.025	3.043	667,856	+0.01(+0.35%)
Sep 29, 2004	3.043	3.046	3.032	3.032	591,996	-0.00(-0.12%)
Sep 28, 2004	3.064	3.078	3.036	3.036	1,319,396	-0.03(-0.91%)
Sep 27, 2004	3.074	3.081	3.060	3.064	569,381	+0.00(+0.11%)
Sep 24, 2004	3.046	3.067	3.043	3.060	543,904	+0.02(+0.57%)
Sep 23, 2004	3.039	3.046	3.032	3.043	499,532	+0.00(+0.00%)
Sep 22, 2004	3.043	3.053	3.032	3.043	668,143	-0.00(-0.11%)
Sep 21, 2004	3.043	3.057	3.039	3.046	565,660	+0.00(+0.00%)
Sep 20, 2004	3.043	3.050	3.032	3.046	457,738	+0.01(+0.46%)
Sep 17, 2004	3.043	3.046	3.029	3.032	583,122	-0.01(-0.23%)
Sep 16, 2004	3.018	3.043	3.008	3.039	419,378	+0.02(+0.69%)
Sep 15, 2004	3.011	3.029	3.008	3.018	624,344	+0.00(+0.12%)
Sep 14, 2004	3.029	3.029	3.004	3.015	830,455	-0.00(-0.12%)
Sep 13, 2004	3.018	3.029	3.011	3.018	606,023	+0.00(+0.00%)
Sep 10, 2004	3.004	3.018	3.004	3.018	440,848	+0.01(+0.35%)
Sep 09, 2004	3.018	3.022	2.997	3.008	551,633	-0.01(-0.46%)
Sep 08, 2004	3.011	3.025	3.004	3.022	626,062	+0.00(+0.00%)
Sep 07, 2004	2.990	3.029	2.987	3.022	743,144	+0.03(+1.17%)
Sep 03, 2004	2.990	2.994	2.976	2.987	401,057	+0.00(+0.12%)
Sep 02, 2004	2.980	2.997	2.962	2.983	432,260	+0.00(+0.00%)

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.