Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 1:29PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
Templeton Russia and East European Fund Inc. (TRF)At 1:00PM ET: 18.42  Down 0.82 (4.26%)  
MORE ON TRF
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0919.0519.4819.0019.2425,80019.24
24-Nov-0919.2419.2418.8119.0148,80019.01
23-Nov-0919.8619.8619.2419.4426,50019.44
20-Nov-0919.0119.3619.0119.2536,30019.25
19-Nov-0920.0920.0919.0519.4345,70019.43
18-Nov-0920.4620.4620.1320.3616,40020.36
17-Nov-0920.4720.6520.3020.3134,40020.31
16-Nov-0920.0320.4820.0320.4758,10020.47
13-Nov-0919.4319.9919.4219.9061,00019.90
12-Nov-0919.5319.6319.1119.2315,20019.23
11-Nov-0919.8019.9219.5219.6215,60019.62
10-Nov-0919.3919.9718.9919.6886,30019.68
9-Nov-0918.7819.0018.5018.9151,80018.91
6-Nov-0917.8518.2617.6718.0021,30018.00
5-Nov-0918.0818.3517.5618.2026,00018.20
4-Nov-0918.1318.4918.0018.1925,90018.19
3-Nov-0917.4017.8517.4017.6138,60017.61
2-Nov-0918.0918.9817.3017.8167,70017.81
30-Oct-0918.5918.7417.4917.6854,50017.68
29-Oct-0917.6918.9917.6618.7652,60018.76
28-Oct-0918.0418.0517.5017.6563,90017.65
27-Oct-0919.4819.4818.5118.6048,70018.60
26-Oct-0919.8820.1419.4519.4524,60019.45
23-Oct-0920.2720.3019.8019.8517,60019.85
22-Oct-0919.8620.2319.8120.2018,40020.20
21-Oct-0920.0620.2919.5119.9662,50019.96
20-Oct-0920.3020.3920.1020.1544,00020.15
19-Oct-0920.0820.4019.8120.3328,40020.33
16-Oct-0920.2520.4019.9820.1634,90020.16
15-Oct-0921.2121.2120.2820.4241,50020.42
14-Oct-0920.3720.7020.0220.4049,20020.40
13-Oct-0920.1120.4919.8519.9842,30019.98
12-Oct-0920.0620.5020.0620.3552,00020.35
9-Oct-0919.7519.7519.4419.7221,10019.72
8-Oct-0919.0619.6218.9919.4373,50019.43
7-Oct-0918.7118.9618.6118.7016,90018.70
6-Oct-0918.7919.1618.5318.7054,30018.70
5-Oct-0917.7618.6917.7618.5327,70018.53
2-Oct-0918.0018.3117.5018.0755,40018.07
1-Oct-0919.1619.1618.6618.6730,10018.67
30-Sep-0918.8919.2818.6919.1320,60019.13
29-Sep-0919.0019.0318.8618.9113,80018.91
28-Sep-0918.5418.9818.4818.8017,90018.80
25-Sep-0918.4918.4918.2118.4230,70018.42
24-Sep-0919.2319.2318.3518.3926,00018.39
23-Sep-0919.4919.4918.5018.8054,20018.80
22-Sep-0918.3519.0318.3518.9538,50018.95
21-Sep-0918.5918.8318.2018.3137,80018.31
18-Sep-0918.8118.8418.4518.7418,00018.74
17-Sep-0920.1020.2018.5318.6598,50018.65
16-Sep-0919.2919.9019.1619.7573,10019.75
15-Sep-0918.9719.3518.5318.9545,30018.95
14-Sep-0918.1319.0618.1119.0635,00019.06
11-Sep-0919.2119.7618.6719.0031,90019.00
10-Sep-0920.0020.0019.0919.1729,00019.17
9-Sep-0918.9220.0918.5318.9769,10018.97
8-Sep-0918.2118.9518.1618.7931,50018.79
4-Sep-0917.6817.9517.4117.7910,80017.79
3-Sep-0916.9517.6716.9517.6046,10017.60
2-Sep-0916.3216.9016.3216.3644,50016.36
1-Sep-0917.1217.8816.6216.8141,30016.81
31-Aug-0917.7017.9117.0117.3743,30017.37
28-Aug-0918.5518.9918.1318.2327,80018.23
27-Aug-0918.8018.8618.2518.5059,60018.50
26-Aug-0918.1518.8618.0618.3612,70018.36
25-Aug-0918.3018.9718.0318.3339,70018.33
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions