Templeton Global Income Fund Inc. (NY: GIM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	3.413	3.413	3.203	3.249	1,039,764	+0.02(+0.54%)
Sep 29, 2009	3.252	3.256	3.203	3.231	679,776	+0.00(+0.01%)
Sep 28, 2009	3.228	3.242	3.217	3.231	809,263	+0.03(+0.87%)
Sep 25, 2009	3.207	3.238	3.200	3.203	907,251	-0.01(-0.33%)
Sep 24, 2009	3.245	3.245	3.203	3.214	890,820	-0.02(-0.65%)
Sep 23, 2009	3.235	3.249	3.231	3.235	957,027	+0.01(+0.22%)
Sep 22, 2009	3.231	3.242	3.221	3.228	1,095,917	-0.00(-0.11%)
Sep 21, 2009	3.235	3.245	3.221	3.231	987,271	-0.00(-0.11%)
Sep 18, 2009	3.224	3.259	3.221	3.235	822,345	+0.01(+0.22%)
Sep 17, 2009	3.242	3.260	3.221	3.228	1,039,623	-0.03(-1.03%)
Sep 16, 2009	3.273	3.280	3.235	3.262	1,314,006	-0.01(-0.25%)
Sep 15, 2009	3.273	3.273	3.235	3.270	992,959	+0.01(+0.21%)
Sep 14, 2009	3.235	3.284	3.221	3.263	1,040,038	+0.03(+0.86%)
Sep 11, 2009	3.238	3.245	3.228	3.235	813,903	-0.01(-0.32%)
Sep 10, 2009	3.231	3.245	3.207	3.245	1,148,250	+0.01(+0.32%)
Sep 09, 2009	3.231	3.249	3.224	3.235	802,401	+0.01(+0.22%)
Sep 08, 2009	3.231	3.245	3.189	3.228	1,225,928	+0.01(+0.43%)
Sep 04, 2009	3.196	3.214	3.189	3.214	956,326	+0.02(+0.66%)
Sep 03, 2009	3.186	3.203	3.179	3.193	630,639	+0.01(+0.44%)
Sep 02, 2009	3.172	3.193	3.154	3.179	859,445	+0.01(+0.22%)
Sep 01, 2009	3.196	3.207	3.168	3.172	946,556	-0.02(-0.77%)
Aug 31, 2009	3.203	3.210	3.179	3.196	644,116	+0.01(+0.22%)
Aug 28, 2009	3.193	3.203	3.175	3.189	922,263	-0.01(-0.33%)
Aug 27, 2009	3.200	3.203	3.175	3.200	846,769	+0.01(+0.17%)
Aug 26, 2009	3.175	3.210	3.173	3.194	801,442	+0.02(+0.49%)
Aug 25, 2009	3.168	3.193	3.151	3.179	758,843	+0.02(+0.66%)
Aug 24, 2009	3.123	3.196	3.112	3.158	1,020,842	+0.01(+0.22%)
Aug 21, 2009	3.140	3.161	3.126	3.151	1,278,100	+0.02(+0.56%)
Aug 20, 2009	3.144	3.161	3.126	3.133	1,132,700	+0.01(+0.22%)
Aug 19, 2009	3.154	3.158	3.116	3.126	1,473,604	-0.05(-1.42%)
Aug 18, 2009	3.137	3.172	3.130	3.172	1,191,997	+0.02(+0.66%)
Aug 17, 2009	3.151	3.172	3.109	3.151	1,059,261	-0.04(-1.20%)
Aug 14, 2009	3.189	3.193	3.165	3.189	1,173,613	-0.00(-0.11%)
Aug 13, 2009	3.186	3.224	3.161	3.193	1,041,427	+0.02(+0.51%)
Aug 12, 2009	3.179	3.214	3.162	3.177	1,193,296	-0.01(-0.18%)
Aug 11, 2009	3.151	3.196	3.140	3.182	1,042,400	+0.02(+0.65%)
Aug 10, 2009	3.161	3.165	3.126	3.162	768,759	-0.00(-0.02%)
Aug 07, 2009	3.154	3.165	3.116	3.162	1,300,640	+0.06(+1.95%)
Aug 06, 2009	3.168	3.172	3.095	3.102	1,110,368	-0.06(-1.77%)
Aug 05, 2009	3.119	3.158	3.116	3.158	1,201,426	+0.06(+1.92%)
Aug 04, 2009	3.074	3.133	3.074	3.099	1,328,594	+0.01(+0.23%)
Aug 03, 2009	3.102	3.106	3.064	3.092	2,088,768	-0.00(-0.11%)
Jul 31, 2009	3.099	3.106	3.085	3.095	1,214,345	-0.00(-0.11%)
Jul 30, 2009	3.099	3.102	3.088	3.099	1,027,726	+0.01(+0.34%)
Jul 29, 2009	3.088	3.098	3.078	3.088	920,491	+0.01(+0.34%)
Jul 28, 2009	3.067	3.099	3.067	3.078	955,043	-0.01(-0.34%)
Jul 27, 2009	3.095	3.109	3.085	3.088	956,867	-0.01(-0.34%)
Jul 24, 2009	3.081	3.116	3.081	3.099	866,857	+0.00(+0.00%)
Jul 23, 2009	3.088	3.119	3.081	3.099	1,390,676	+0.02(+0.80%)
Jul 22, 2009	3.067	3.091	3.036	3.074	1,166,402	+0.03(+1.15%)
Jul 21, 2009	3.067	3.074	3.039	3.039	1,137,389	-0.03(-1.14%)
Jul 20, 2009	3.046	3.088	3.008	3.074	945,113	+0.05(+1.50%)
Jul 17, 2009	3.064	3.067	3.015	3.029	1,316,227	-0.03(-1.03%)
Jul 16, 2009	3.032	3.060	3.029	3.060	916,346	+0.05(+1.51%)
Jul 15, 2009	3.015	3.050	3.001	3.015	1,247,068	+0.01(+0.35%)
Jul 14, 2009	3.015	3.032	2.994	3.004	815,627	-0.01(-0.35%)
Jul 13, 2009	3.011	3.022	2.994	3.015	894,750	+0.01(+0.47%)
Jul 10, 2009	3.029	3.029	2.987	3.001	813,099	-0.05(-1.49%)
Jul 09, 2009	3.039	3.046	3.004	3.046	872,911	+0.03(+1.04%)
Jul 08, 2009	3.039	3.043	3.008	3.015	677,315	-0.04(-1.26%)
Jul 07, 2009	3.036	3.057	3.018	3.053	774,006	+0.03(+0.95%)
Jul 06, 2009	3.116	3.116	3.004	3.024	748,912	-0.01(-0.48%)
Jul 02, 2009	2.994	3.046	2.994	3.039	615,707	+0.02(+0.58%)

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.