GIM - Templeton Global Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20206.086.126.076.096.09712,895
Jan 23, 20206.136.146.076.076.07654,100
Jan 22, 20206.176.176.126.136.13657,500
Jan 21, 20206.126.196.126.166.16620,800
Jan 17, 20206.206.206.136.136.13500,600
Jan 16, 20206.186.206.186.196.19377,300
Jan 15, 20206.206.216.196.206.20311,800
Jan 14, 20206.186.216.166.206.20518,400
Jan 14, 20200.029 Dividend
Jan 13, 20206.236.236.166.206.17716,400
Jan 10, 20206.226.226.206.216.18351,000
Jan 09, 20206.196.246.176.226.19595,600
Jan 08, 20206.186.196.166.176.14483,900
Jan 07, 20206.176.216.166.176.14454,600
Jan 06, 20206.136.196.136.166.132,433,000
Jan 03, 20206.136.196.126.146.112,346,700
Jan 02, 20206.166.216.156.156.122,950,400
Dec 31, 20196.146.206.126.136.101,416,000
Dec 30, 20196.176.196.126.146.11863,600
Dec 27, 20196.186.246.156.166.131,921,200
Dec 26, 20196.106.196.096.166.131,019,900
Dec 24, 20196.046.116.046.096.06488,300
Dec 23, 20196.006.045.956.036.00930,900
Dec 20, 20195.976.025.975.995.96598,400
Dec 19, 20195.955.995.955.965.93556,100
Dec 18, 20195.945.995.945.955.92975,600
Dec 17, 20195.905.985.895.965.93936,400
Dec 16, 20195.905.935.885.935.90832,200
Dec 13, 20195.935.955.855.905.87953,600
Dec 13, 20190.041 Dividend
Dec 12, 20195.976.005.945.965.89623,600
Dec 11, 20195.996.015.956.005.931,330,900
Dec 10, 20195.955.995.945.985.91669,300
Dec 09, 20195.945.995.945.955.88410,400
Dec 06, 20195.965.975.935.945.87441,000
Dec 05, 20195.935.965.925.965.89744,200
Dec 04, 20195.905.935.895.925.85580,300
Dec 03, 20195.885.905.855.895.82677,200
Dec 02, 20195.895.915.855.895.82634,200
Nov 29, 20195.875.895.875.885.81140,600
Nov 27, 20195.875.895.865.865.79358,500
Nov 26, 20195.895.905.855.875.80361,200
Nov 25, 20195.895.905.885.885.81374,700
Nov 22, 20195.905.925.885.905.83438,900
Nov 21, 20195.885.915.885.895.82445,800
Nov 20, 20195.905.935.885.895.82408,200
Nov 19, 20195.925.935.895.925.85522,100
Nov 18, 20195.985.985.915.915.84653,800
Nov 15, 20196.046.055.955.975.901,181,600
Nov 14, 20196.066.106.026.035.96536,100
Nov 14, 20190.025 Dividend
Nov 13, 20196.096.106.076.085.99310,800
Nov 12, 20196.066.096.056.085.99291,100
Nov 11, 20196.106.116.066.075.98190,300
Nov 08, 20196.106.126.086.106.00196,600
Nov 07, 20196.086.106.076.085.99183,500
Nov 06, 20196.086.106.066.085.99280,400
Nov 05, 20196.086.126.076.075.98290,400
Nov 04, 20196.076.156.066.075.98489,900
Nov 01, 20196.036.076.036.075.98330,700
Oct 31, 20196.066.086.036.035.94286,300
Oct 30, 20196.076.086.056.065.97222,400
Oct 29, 20196.066.086.066.075.98274,200
Oct 28, 20196.046.076.046.065.97408,000
Oct 25, 20196.086.086.046.045.95451,300
Oct 24, 20196.076.086.066.075.98301,200
Oct 23, 20196.136.156.056.065.971,270,000
Oct 22, 20196.136.146.116.136.03226,700
Oct 21, 20196.106.136.106.126.02197,100
Oct 18, 20196.106.126.106.116.01411,900
Oct 17, 20196.076.116.076.106.00555,500
Oct 16, 20196.106.116.036.065.97437,400
Oct 15, 20196.106.126.096.106.00380,200
Oct 14, 20196.116.126.066.085.99289,000
Oct 11, 20196.106.116.086.106.00333,800
Oct 11, 20190.026 Dividend
Oct 10, 20196.136.156.106.105.98226,300
Oct 09, 20196.146.166.136.156.03184,700
Oct 08, 20196.126.166.126.136.01225,800
Oct 07, 20196.176.176.136.136.01259,300
Oct 04, 20196.136.206.136.196.07261,300
Oct 03, 20196.126.156.116.136.01239,200
Oct 02, 20196.146.166.116.126.00242,900
Oct 01, 20196.146.196.136.146.02313,300
Sep 30, 20196.166.196.146.146.02292,500
Sep 27, 20196.176.176.136.176.05193,200
Sep 26, 20196.136.186.116.186.06180,400
Sep 25, 20196.156.186.116.146.02263,700
Sep 24, 20196.146.186.136.156.03193,100
Sep 23, 20196.146.176.136.146.02167,200
Sep 20, 20196.166.176.146.156.03166,500
Sep 19, 20196.106.166.106.136.01285,400
Sep 18, 20196.136.156.086.105.98246,300
Sep 17, 20196.156.156.136.136.01231,100
Sep 16, 20196.126.186.126.156.03255,200
Sep 13, 20196.176.196.106.126.00251,800
Sep 13, 20190.028 Dividend
Sep 12, 20196.176.206.176.206.05182,100
Sep 11, 20196.156.216.156.196.04286,100
Sep 10, 20196.126.166.126.156.00209,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...