Templeton Global Income Fund Inc. (NY: GIM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	3.092	3.106	3.085	3.092	513,559	-0.00(-0.11%)
Aug 30, 2005	3.078	3.102	3.071	3.095	383,309	+0.01(+0.34%)
Aug 29, 2005	3.109	3.116	3.085	3.085	395,046	-0.04(-1.23%)
Aug 26, 2005	3.099	3.123	3.088	3.123	548,484	+0.03(+0.90%)
Aug 25, 2005	3.085	3.102	3.081	3.095	432,546	+0.01(+0.45%)
Aug 24, 2005	3.081	3.092	3.078	3.081	359,262	-0.00(-0.11%)
Aug 23, 2005	3.067	3.099	3.067	3.085	574,248	+0.00(+0.11%)
Aug 22, 2005	3.102	3.109	3.078	3.081	460,314	-0.03(-0.90%)
Aug 19, 2005	3.109	3.123	3.095	3.109	614,611	+0.00(+0.00%)
Aug 18, 2005	3.112	3.123	3.099	3.109	615,756	-0.02(-0.78%)
Aug 17, 2005	3.112	3.133	3.109	3.133	681,597	+0.01(+0.45%)
Aug 16, 2005	3.112	3.130	3.112	3.119	496,383	+0.00(+0.00%)
Aug 15, 2005	3.144	3.144	3.112	3.119	640,089	-0.02(-0.67%)
Aug 12, 2005	3.130	3.161	3.126	3.140	782,363	+0.00(+0.00%)
Aug 11, 2005	3.133	3.140	3.112	3.140	663,849	+0.01(+0.33%)
Aug 10, 2005	3.109	3.137	3.109	3.130	632,073	+0.01(+0.34%)
Aug 09, 2005	3.116	3.126	3.078	3.119	627,779	-0.00(-0.11%)
Aug 08, 2005	3.106	3.123	3.060	3.123	912,041	+0.00(+0.00%)
Aug 05, 2005	3.140	3.144	3.092	3.123	744,862	-0.02(-0.56%)
Aug 04, 2005	3.067	3.140	3.060	3.140	1,157,656	+0.09(+2.86%)
Aug 03, 2005	3.057	3.067	3.046	3.053	923,778	+0.00(+0.00%)
Aug 02, 2005	3.043	3.057	3.043	3.053	819,863	+0.01(+0.23%)
Aug 01, 2005	3.046	3.057	3.043	3.046	786,943	-0.01(-0.23%)
Jul 29, 2005	3.050	3.057	3.043	3.053	413,653	-0.00(-0.11%)
Jul 28, 2005	3.039	3.060	3.039	3.057	377,870	+0.02(+0.57%)
Jul 27, 2005	3.043	3.050	3.039	3.039	456,306	-0.01(-0.34%)
Jul 26, 2005	3.057	3.060	3.039	3.050	482,929	-0.00(-0.11%)
Jul 25, 2005	3.039	3.057	3.039	3.053	824,444	+0.01(+0.23%)
Jul 22, 2005	3.057	3.074	3.046	3.046	594,859	-0.01(-0.46%)
Jul 21, 2005	3.032	3.060	3.032	3.060	559,934	+0.03(+0.92%)
Jul 20, 2005	3.039	3.046	2.997	3.032	922,346	-0.01(-0.23%)
Jul 19, 2005	3.060	3.063	3.039	3.039	415,657	-0.02(-0.57%)
Jul 18, 2005	3.067	3.074	3.057	3.057	490,372	-0.01(-0.34%)
Jul 15, 2005	3.071	3.074	3.057	3.067	283,116	-0.00(-0.11%)
Jul 14, 2005	3.074	3.078	3.064	3.071	428,825	-0.00(-0.11%)
Jul 13, 2005	3.081	3.081	3.064	3.074	607,168	-0.01(-0.23%)
Jul 12, 2005	3.071	3.088	3.067	3.081	692,475	+0.00(+0.11%)
Jul 11, 2005	3.078	3.081	3.064	3.078	527,586	+0.00(+0.11%)
Jul 08, 2005	3.085	3.092	3.074	3.074	391,038	-0.02(-0.57%)
Jul 07, 2005	3.074	3.102	3.071	3.092	391,897	+0.01(+0.45%)
Jul 06, 2005	3.092	3.098	3.078	3.078	452,585	-0.02(-0.68%)
Jul 05, 2005	3.095	3.106	3.092	3.099	473,482	-0.01(-0.34%)
Jul 01, 2005	3.106	3.112	3.095	3.109	427,107	+0.01(+0.23%)
Jun 30, 2005	3.112	3.123	3.098	3.102	425,390	-0.01(-0.22%)
Jun 29, 2005	3.112	3.116	3.095	3.109	443,138	+0.00(+0.00%)
Jun 28, 2005	3.106	3.123	3.099	3.109	396,763	-0.01(-0.34%)
Jun 27, 2005	3.102	3.123	3.092	3.119	533,598	+0.02(+0.68%)
Jun 24, 2005	3.102	3.109	3.088	3.099	459,455	-0.01(-0.23%)
Jun 23, 2005	3.116	3.119	3.081	3.106	629,211	+0.01(+0.23%)
Jun 22, 2005	3.109	3.123	3.099	3.099	460,028	-0.00(-0.11%)
Jun 21, 2005	3.071	3.106	3.067	3.102	645,814	+0.02(+0.79%)
Jun 20, 2005	3.102	3.102	3.071	3.078	385,026	-0.02(-0.56%)
Jun 17, 2005	3.074	3.102	3.064	3.095	632,646	+0.02(+0.68%)
Jun 16, 2005	3.088	3.088	3.060	3.074	657,551	+0.01(+0.34%)
Jun 15, 2005	3.050	3.078	3.039	3.064	971,298	+0.01(+0.46%)
Jun 14, 2005	3.043	3.053	3.036	3.050	754,309	-0.01(-0.23%)
Jun 13, 2005	3.043	3.071	3.043	3.057	731,694	+0.00(+0.11%)
Jun 10, 2005	3.043	3.067	3.043	3.053	690,185	-0.01(-0.23%)
Jun 09, 2005	3.074	3.074	3.057	3.060	467,757	-0.01(-0.34%)
Jun 08, 2005	3.071	3.078	3.057	3.071	669,288	+0.00(+0.11%)
Jun 07, 2005	3.067	3.085	3.046	3.067	844,482	-0.00(-0.11%)
Jun 06, 2005	3.067	3.092	3.067	3.071	560,221	+0.00(+0.11%)
Jun 03, 2005	3.092	3.119	3.050	3.067	924,636	-0.02(-0.79%)
Jun 02, 2005	3.081	3.109	3.064	3.092	1,314,816	+0.01(+0.23%)

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.