Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 1:29PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

Templeton Russia and East European Fund Inc. (TRF)

At 1:00PM ET: 18.42   0.82 (4.26%)

MORE ON TRF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 19.05 19.48 19.00 19.24 25,800 19.24 24-Nov-09 19.24 19.24 18.81 19.01 48,800 19.01 23-Nov-09 19.86 19.86 19.24 19.44 26,500 19.44 20-Nov-09 19.01 19.36 19.01 19.25 36,300 19.25 19-Nov-09 20.09 20.09 19.05 19.43 45,700 19.43 18-Nov-09 20.46 20.46 20.13 20.36 16,400 20.36 17-Nov-09 20.47 20.65 20.30 20.31 34,400 20.31 16-Nov-09 20.03 20.48 20.03 20.47 58,100 20.47 13-Nov-09 19.43 19.99 19.42 19.90 61,000 19.90 12-Nov-09 19.53 19.63 19.11 19.23 15,200 19.23 11-Nov-09 19.80 19.92 19.52 19.62 15,600 19.62 10-Nov-09 19.39 19.97 18.99 19.68 86,300 19.68 9-Nov-09 18.78 19.00 18.50 18.91 51,800 18.91 6-Nov-09 17.85 18.26 17.67 18.00 21,300 18.00 5-Nov-09 18.08 18.35 17.56 18.20 26,000 18.20 4-Nov-09 18.13 18.49 18.00 18.19 25,900 18.19 3-Nov-09 17.40 17.85 17.40 17.61 38,600 17.61 2-Nov-09 18.09 18.98 17.30 17.81 67,700 17.81 30-Oct-09 18.59 18.74 17.49 17.68 54,500 17.68 29-Oct-09 17.69 18.99 17.66 18.76 52,600 18.76 28-Oct-09 18.04 18.05 17.50 17.65 63,900 17.65 27-Oct-09 19.48 19.48 18.51 18.60 48,700 18.60 26-Oct-09 19.88 20.14 19.45 19.45 24,600 19.45 23-Oct-09 20.27 20.30 19.80 19.85 17,600 19.85 22-Oct-09 19.86 20.23 19.81 20.20 18,400 20.20 21-Oct-09 20.06 20.29 19.51 19.96 62,500 19.96 20-Oct-09 20.30 20.39 20.10 20.15 44,000 20.15 19-Oct-09 20.08 20.40 19.81 20.33 28,400 20.33 16-Oct-09 20.25 20.40 19.98 20.16 34,900 20.16 15-Oct-09 21.21 21.21 20.28 20.42 41,500 20.42 14-Oct-09 20.37 20.70 20.02 20.40 49,200 20.40 13-Oct-09 20.11 20.49 19.85 19.98 42,300 19.98 12-Oct-09 20.06 20.50 20.06 20.35 52,000 20.35 9-Oct-09 19.75 19.75 19.44 19.72 21,100 19.72 8-Oct-09 19.06 19.62 18.99 19.43 73,500 19.43 7-Oct-09 18.71 18.96 18.61 18.70 16,900 18.70 6-Oct-09 18.79 19.16 18.53 18.70 54,300 18.70 5-Oct-09 17.76 18.69 17.76 18.53 27,700 18.53 2-Oct-09 18.00 18.31 17.50 18.07 55,400 18.07 1-Oct-09 19.16 19.16 18.66 18.67 30,100 18.67 30-Sep-09 18.89 19.28 18.69 19.13 20,600 19.13 29-Sep-09 19.00 19.03 18.86 18.91 13,800 18.91 28-Sep-09 18.54 18.98 18.48 18.80 17,900 18.80 25-Sep-09 18.49 18.49 18.21 18.42 30,700 18.42 24-Sep-09 19.23 19.23 18.35 18.39 26,000 18.39 23-Sep-09 19.49 19.49 18.50 18.80 54,200 18.80 22-Sep-09 18.35 19.03 18.35 18.95 38,500 18.95 21-Sep-09 18.59 18.83 18.20 18.31 37,800 18.31 18-Sep-09 18.81 18.84 18.45 18.74 18,000 18.74 17-Sep-09 20.10 20.20 18.53 18.65 98,500 18.65 16-Sep-09 19.29 19.90 19.16 19.75 73,100 19.75 15-Sep-09 18.97 19.35 18.53 18.95 45,300 18.95 14-Sep-09 18.13 19.06 18.11 19.06 35,000 19.06 11-Sep-09 19.21 19.76 18.67 19.00 31,900 19.00 10-Sep-09 20.00 20.00 19.09 19.17 29,000 19.17 9-Sep-09 18.92 20.09 18.53 18.97 69,100 18.97 8-Sep-09 18.21 18.95 18.16 18.79 31,500 18.79 4-Sep-09 17.68 17.95 17.41 17.79 10,800 17.79 3-Sep-09 16.95 17.67 16.95 17.60 46,100 17.60 2-Sep-09 16.32 16.90 16.32 16.36 44,500 16.36 1-Sep-09 17.12 17.88 16.62 16.81 41,300 16.81 31-Aug-09 17.70 17.91 17.01 17.37 43,300 17.37 28-Aug-09 18.55 18.99 18.13 18.23 27,800 18.23 27-Aug-09 18.80 18.86 18.25 18.50 59,600 18.50 26-Aug-09 18.15 18.86 18.06 18.36 12,700 18.36 25-Aug-09 18.30 18.97 18.03 18.33 39,700 18.33 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions