Templeton Global Income Fund Inc. Common Stockのデータ

Templeton Global Income Fund Inc. Common Stockの基本情報

名前 Templeton Global Income Fund Inc. Common Stock
ティッカー GIM
United States
上場年 1988.0
セクター nan

Templeton Global Income Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.69 5.65 5.65 5.69 717000.0 5.69
2021-02-12 5.67 5.6 5.64 5.66 332500.0 5.66
2021-02-11 5.65 5.62 5.63 5.65 307100.0 5.64
2021-02-10 5.61 5.59 5.6 5.6 367200.0 5.59
2021-02-09 5.59 5.55 5.55 5.58 441200.0 5.57
2021-02-08 5.6 5.55 5.6 5.57 694600.0 5.56
2021-02-05 5.62 5.57 5.61 5.59 759300.0 5.58
2021-02-04 5.65 5.59 5.63 5.6 505400.0 5.59
2021-02-03 5.64 5.61 5.63 5.64 782800.0 5.63
2021-02-02 5.65 5.59 5.63 5.61 649500.0 5.6
2021-02-01 5.63 5.59 5.61 5.61 345600.0 5.6
2021-01-29 5.62 5.59 5.6 5.59 755600.0 5.58
2021-01-28 5.65 5.59 5.63 5.59 994100.0 5.58
2021-01-27 5.65 5.57 5.58 5.63 878800.0 5.62
2021-01-26 5.6 5.57 5.57 5.59 320700.0 5.58
2021-01-25 5.62 5.56 5.62 5.59 369600.0 5.58
2021-01-22 5.63 5.59 5.61 5.61 405500.0 5.6
2021-01-21 5.62 5.59 5.62 5.61 570000.0 5.6
2021-01-20 5.61 5.59 5.61 5.61 492000.0 5.6
2021-01-19 5.6 5.57 5.6 5.6 499000.0 5.59
2021-01-15 5.59 5.55 5.57 5.55 623700.0 5.54
2021-01-14 5.62 5.56 5.59 5.58 800800.0 5.57
2021-01-13 5.62 5.56 5.59 5.58 778600.0 5.55
2021-01-12 5.6 5.55 5.55 5.6 599100.0 5.57
2021-01-11 5.56 5.52 5.56 5.54 230500.0 5.51
2021-01-08 5.59 5.55 5.59 5.57 361900.0 5.54
2021-01-07 5.59 5.53 5.55 5.58 659200.0 5.55
2021-01-06 5.59 5.51 5.54 5.52 1723300.0 5.49
2021-01-05 5.55 5.47 5.5 5.55 1535500.0 5.52
2021-01-04 5.52 5.48 5.49 5.51 1547600.0 5.48
2020-12-31 5.51 5.49 5.5 5.5 655400.0 5.47
2020-12-30 5.51 5.47 5.5 5.5 656300.0 5.47
2020-12-29 5.51 5.47 5.47 5.51 509000.0 5.48
2020-12-28 5.52 5.46 5.49 5.47 981400.0 5.44
2020-12-24 5.51 5.48 5.48 5.5 252700.0 5.47
2020-12-23 5.52 5.48 5.51 5.49 975000.0 5.46
2020-12-22 5.52 5.5 5.51 5.51 1405300.0 5.48
2020-12-21 5.51 5.45 5.47 5.5 1648500.0 5.47
2020-12-18 5.51 5.48 5.5 5.48 466800.0 5.45
2020-12-17 5.52 5.49 5.5 5.5 1003400.0 5.47
2020-12-16 5.52 5.45 5.45 5.5 1061500.0 5.47
2020-12-15 5.48 5.42 5.42 5.46 699200.0 5.43
2020-12-14 5.44 5.41 5.41 5.42 770100.0 5.39
2020-12-11 5.44 5.42 5.44 5.42 461700.0 5.37
2020-12-10 5.45 5.4 5.4 5.44 866900.0 5.39
2020-12-09 5.49 5.43 5.45 5.44 1859900.0 5.39
2020-12-08 5.5 5.43 5.44 5.44 2671100.0 5.39
2020-12-07 5.46 5.4 5.41 5.45 1237100.0 5.4
2020-12-04 5.46 5.41 5.44 5.43 260000.0 5.38
2020-12-03 5.44 5.41 5.44 5.43 545200.0 5.38
2020-12-02 5.45 5.35 5.35 5.42 734800.0 5.37
2020-12-01 5.4 5.34 5.4 5.35 2856300.0 5.3
2020-11-30 5.4 5.31 5.32 5.39 381300.0 5.34
2020-11-27 5.38 5.33 5.35 5.34 218900.0 5.29
2020-11-25 5.37 5.34 5.34 5.36 462800.0 5.31
2020-11-24 5.38 5.35 5.36 5.35 370100.0 5.3
2020-11-23 5.38 5.34 5.37 5.36 390700.0 5.31
2020-11-20 5.37 5.3 5.33 5.37 370300.0 5.32
2020-11-19 5.33 5.23 5.24 5.32 476100.0 5.28
2020-11-18 5.3 5.23 5.27 5.23 522800.0 5.19
2020-11-17 5.29 5.21 5.21 5.28 293500.0 5.24
2020-11-16 5.24 5.2 5.2 5.24 218000.0 5.2
2020-11-13 5.22 5.17 5.2 5.22 650000.0 5.18
2020-11-12 5.23 5.19 5.23 5.2 340900.0 5.14
2020-11-11 5.22 5.18 5.18 5.22 418100.0 5.16
2020-11-10 5.23 5.17 5.2 5.18 830200.0 5.12
2020-11-09 5.24 5.2 5.24 5.23 382100.0 5.17
2020-11-06 5.21 5.16 5.21 5.19 805500.0 5.13
2020-11-05 5.21 5.17 5.2 5.2 246200.0 5.14
2020-11-04 5.21 5.16 5.19 5.19 178200.0 5.13
2020-11-03 5.17 5.14 5.15 5.16 298000.0 5.1
2020-11-02 5.24 5.11 5.2 5.14 454400.0 5.08
2020-10-30 5.22 5.18 5.19 5.19 415400.0 5.13
2020-10-29 5.2 5.12 5.12 5.19 370000.0 5.13
2020-10-28 5.18 5.12 5.14 5.13 398100.0 5.07
2020-10-27 5.21 5.14 5.21 5.15 560700.0 5.09
2020-10-26 5.27 5.19 5.26 5.19 382100.0 5.13
2020-10-23 5.28 5.26 5.26 5.27 121500.0 5.21
2020-10-22 5.28 5.25 5.28 5.26 135800.0 5.2
2020-10-21 5.29 5.26 5.26 5.26 267800.0 5.2
2020-10-20 5.3 5.25 5.25 5.27 335600.0 5.21
2020-10-19 5.29 5.25 5.27 5.25 426300.0 5.19
2020-10-16 5.3 5.27 5.27 5.27 312900.0 5.21
2020-10-15 5.3 5.25 5.25 5.28 311500.0 5.22
2020-10-14 5.33 5.27 5.3 5.27 314700.0 5.21
2020-10-13 5.35 5.3 5.33 5.32 361900.0 5.24
2020-10-12 5.36 5.33 5.34 5.33 188500.0 5.25
2020-10-09 5.39 5.32 5.39 5.33 296600.0 5.25
2020-10-08 5.37 5.32 5.33 5.35 199400.0 5.27
2020-10-07 5.39 5.31 5.32 5.32 297400.0 5.24
2020-10-06 5.39 5.31 5.39 5.31 189500.0 5.23
2020-10-05 5.41 5.34 5.35 5.39 269100.0 5.31
2020-10-02 5.36 5.32 5.32 5.33 323100.0 5.25
2020-10-01 5.37 5.34 5.35 5.35 216000.0 5.27
2020-09-30 5.39 5.34 5.37 5.35 502200.0 5.27
2020-09-29 5.41 5.37 5.39 5.38 375200.0 5.3
2020-09-28 5.39 5.34 5.34 5.39 222700.0 5.31
2020-09-25 5.35 5.28 5.34 5.32 337200.0 5.24
2020-09-24 5.36 5.33 5.33 5.35 300300.0 5.27
2020-09-23 5.42 5.35 5.41 5.35 189600.0 5.27
2020-09-22 5.42 5.37 5.37 5.42 205100.0 5.34
2020-09-21 5.38 5.35 5.36 5.37 310400.0 5.29
2020-09-18 5.39 5.35 5.37 5.39 179000.0 5.31
2020-09-17 5.37 5.28 5.28 5.35 672000.0 5.27
2020-09-16 5.35 5.3 5.3 5.35 600200.0 5.27
2020-09-15 5.33 5.29 5.32 5.31 509800.0 5.23
2020-09-14 5.34 5.3 5.32 5.33 397700.0 5.25
2020-09-11 5.35 5.31 5.33 5.33 299600.0 5.24
2020-09-10 5.38 5.33 5.37 5.33 507100.0 5.24
2020-09-09 5.38 5.31 5.32 5.36 363300.0 5.27
2020-09-08 5.32 5.28 5.3 5.31 240000.0 5.22
2020-09-04 5.33 5.27 5.27 5.3 421100.0 5.21
2020-09-03 5.36 5.27 5.36 5.32 343500.0 5.23
2020-09-02 5.39 5.34 5.35 5.39 227300.0 5.3
2020-09-01 5.37 5.32 5.33 5.35 319800.0 5.26
2020-08-31 5.35 5.31 5.33 5.33 268400.0 5.24
2020-08-28 5.42 5.31 5.42 5.32 288000.0 5.23
2020-08-27 5.45 5.39 5.44 5.39 325600.0 5.3
2020-08-26 5.42 5.39 5.41 5.42 536600.0 5.33
2020-08-25 5.41 5.35 5.39 5.41 504100.0 5.32
2020-08-24 5.4 5.36 5.39 5.38 211700.0 5.29
2020-08-21 5.4 5.36 5.36 5.39 237600.0 5.3
2020-08-20 5.42 5.37 5.4 5.39 455200.0 5.3
2020-08-19 5.42 5.39 5.42 5.4 234800.0 5.31
2020-08-18 5.44 5.39 5.44 5.41 469200.0 5.32
2020-08-17 5.43 5.38 5.38 5.43 232300.0 5.34
2020-08-14 5.43 5.37 5.43 5.38 427500.0 5.29
2020-08-13 5.45 5.41 5.45 5.42 361100.0 5.31
2020-08-12 5.47 5.42 5.47 5.45 334800.0 5.34
2020-08-11 5.47 5.44 5.45 5.45 876500.0 5.34
2020-08-10 5.47 5.43 5.43 5.46 291400.0 5.35
2020-08-07 5.45 5.43 5.45 5.43 190700.0 5.32
2020-08-06 5.5 5.46 5.49 5.47 186900.0 5.36
2020-08-05 5.52 5.47 5.47 5.51 317700.0 5.4
2020-08-04 5.5 5.44 5.46 5.48 150000.0 5.37
2020-08-03 5.5 5.44 5.49 5.45 272900.0 5.34
2020-07-31 5.5 5.46 5.5 5.48 564500.0 5.37
2020-07-30 5.48 5.4 5.41 5.48 253200.0 5.37
2020-07-29 5.48 5.43 5.45 5.48 206800.0 5.37
2020-07-28 5.45 5.42 5.43 5.44 486700.0 5.33
2020-07-27 5.46 5.42 5.43 5.43 780700.0 5.32
2020-07-24 5.46 5.41 5.41 5.44 349000.0 5.33
2020-07-23 5.42 5.39 5.4 5.42 260900.0 5.31
2020-07-22 5.43 5.38 5.42 5.4 263900.0 5.29
2020-07-21 5.45 5.41 5.45 5.42 143100.0 5.31
2020-07-20 5.46 5.42 5.42 5.45 265700.0 5.34
2020-07-17 5.46 5.4 5.46 5.42 272000.0 5.31
2020-07-16 5.45 5.42 5.43 5.44 227500.0 5.33
2020-07-15 5.47 5.43 5.43 5.43 612400.0 5.32
2020-07-14 5.44 5.34 5.34 5.44 426900.0 5.33
2020-07-13 5.44 5.36 5.4 5.36 414700.0 5.24
2020-07-10 5.4 5.34 5.34 5.39 440200.0 5.27
2020-07-09 5.42 5.34 5.41 5.35 439700.0 5.23
2020-07-08 5.43 5.4 5.41 5.4 352400.0 5.28
2020-07-07 5.55 5.43 5.45 5.43 364100.0 5.31
2020-07-06 5.47 5.34 5.39 5.47 372400.0 5.35
2020-07-02 5.44 5.38 5.38 5.4 963100.0 5.28
2020-07-01 5.4 5.34 5.36 5.39 294400.0 5.27
2020-06-30 5.37 5.26 5.31 5.37 1275300.0 5.25
2020-06-29 5.31 5.25 5.25 5.3 886500.0 5.18
2020-06-26 5.3 5.24 5.25 5.26 1059100.0 5.14
2020-06-25 5.29 5.23 5.25 5.27 746600.0 5.15
2020-06-24 5.29 5.25 5.26 5.25 990700.0 5.13
2020-06-23 5.28 5.23 5.23 5.25 739400.0 5.13
2020-06-22 5.27 5.2 5.21 5.23 890200.0 5.11
2020-06-19 5.24 5.21 5.23 5.21 544500.0 5.09
2020-06-18 5.26 5.21 5.22 5.22 170200.0 5.1
2020-06-17 5.26 5.22 5.24 5.22 274300.0 5.1
2020-06-16 5.25 5.2 5.21 5.22 370300.0 5.1
2020-06-15 5.21 5.14 5.18 5.19 585100.0 5.07
2020-06-12 5.24 5.19 5.19 5.21 313500.0 5.09
2020-06-11 5.25 5.16 5.24 5.18 930000.0 5.05
2020-06-10 5.35 5.3 5.32 5.32 267500.0 5.19
2020-06-09 5.35 5.27 5.34 5.32 403900.0 5.19
2020-06-08 5.37 5.32 5.35 5.34 378900.0 5.21
2020-06-05 5.38 5.34 5.37 5.36 384100.0 5.23
2020-06-04 5.41 5.33 5.41 5.35 289600.0 5.22
2020-06-03 5.45 5.37 5.43 5.4 641400.0 5.26
2020-06-02 5.43 5.38 5.41 5.43 375500.0 5.29
2020-06-01 5.42 5.39 5.4 5.41 158100.0 5.27
2020-05-29 5.4 5.36 5.4 5.38 297300.0 5.24
2020-05-28 5.4 5.37 5.39 5.37 163300.0 5.23
2020-05-27 5.4 5.36 5.4 5.39 410200.0 5.25
2020-05-26 5.44 5.38 5.4 5.42 406000.0 5.28
2020-05-22 5.39 5.25 5.28 5.37 1718000.0 5.23
2020-05-21 5.34 5.25 5.28 5.27 528900.0 5.14
2020-05-20 5.33 5.28 5.31 5.29 500200.0 5.16
2020-05-19 5.3 5.27 5.29 5.27 350800.0 5.14
2020-05-18 5.32 5.27 5.28 5.3 229500.0 5.17
2020-05-15 5.29 5.25 5.25 5.25 228400.0 5.12
2020-05-14 5.25 5.2 5.24 5.24 421300.0 5.11
2020-05-13 5.4 5.28 5.36 5.28 328000.0 5.13
2020-05-12 5.4 5.36 5.39 5.37 309000.0 5.22
2020-05-11 5.43 5.37 5.42 5.4 388800.0 5.25
2020-05-08 5.44 5.39 5.42 5.43 267400.0 5.28
2020-05-07 5.42 5.38 5.38 5.41 414700.0 5.26
2020-05-06 5.42 5.36 5.4 5.37 454900.0 5.22
2020-05-05 5.45 5.38 5.38 5.44 520900.0 5.29
2020-05-04 5.38 5.3 5.3 5.37 319300.0 5.22
2020-05-01 5.39 5.32 5.33 5.35 476700.0 5.2
2020-04-30 5.45 5.38 5.4 5.41 1021100.0 5.26
2020-04-29 5.45 5.37 5.38 5.41 730400.0 5.26
2020-04-28 5.37 5.3 5.31 5.33 537300.0 5.18
2020-04-27 5.43 5.29 5.38 5.31 504200.0 5.16
2020-04-24 5.49 5.38 5.49 5.38 322600.0 5.23
2020-04-23 5.51 5.42 5.46 5.5 799400.0 5.35
2020-04-22 5.53 5.39 5.39 5.42 560300.0 5.27
2020-04-21 5.38 5.31 5.33 5.37 464000.0 5.22
2020-04-20 5.49 5.39 5.49 5.42 222100.0 5.27
2020-04-17 5.54 5.43 5.5 5.5 809600.0 5.35
2020-04-16 5.5 5.32 5.38 5.47 707900.0 5.32
2020-04-15 5.39 5.32 5.37 5.38 264900.0 5.23
2020-04-14 5.47 5.4 5.4 5.44 461200.0 5.29
2020-04-13 5.53 5.31 5.49 5.41 968900.0 5.25
2020-04-09 5.53 5.34 5.4 5.5 518600.0 5.33
2020-04-08 5.47 5.25 5.4 5.35 2482300.0 5.19
2020-04-07 5.49 5.38 5.4 5.39 826500.0 5.23
2020-04-06 5.4 5.22 5.22 5.33 836900.0 5.17
2020-04-03 5.35 5.16 5.32 5.2 650800.0 5.04
2020-04-02 5.42 5.27 5.27 5.32 487300.0 5.16
2020-04-01 5.34 5.14 5.21 5.23 1282600.0 5.07
2020-03-31 5.56 5.34 5.45 5.35 1008100.0 5.19
2020-03-30 5.49 5.34 5.45 5.45 344000.0 5.29
2020-03-27 5.5 5.3 5.45 5.45 293900.0 5.29
2020-03-26 5.57 5.3 5.3 5.57 654200.0 5.4
2020-03-25 5.48 5.17 5.17 5.27 1890500.0 5.11
2020-03-24 5.37 5.06 5.06 5.17 1591100.0 5.01
2020-03-23 5.22 4.89 5.05 4.93 2438500.0 4.78
2020-03-20 5.6 5.02 5.26 5.05 2254100.0 4.9
2020-03-19 5.36 4.59 4.59 5.21 2711200.0 5.05
2020-03-18 5.27 4.3 5.27 4.3 2562100.0 4.17
2020-03-17 5.48 5.05 5.17 5.43 1227500.0 5.27
2020-03-16 5.33 5.06 5.32 5.14 1395800.0 4.98
2020-03-13 5.59 5.33 5.38 5.58 1596300.0 5.41
2020-03-12 5.56 5.09 5.43 5.28 2231600.0 5.09
2020-03-11 5.79 5.53 5.77 5.6 842000.0 5.4
2020-03-10 5.82 5.64 5.71 5.81 792100.0 5.6
2020-03-09 5.8 5.6 5.78 5.62 855600.0 5.42
2020-03-06 5.94 5.84 5.91 5.92 604900.0 5.71
2020-03-05 6.01 5.9 5.95 5.93 565700.0 5.72
2020-03-04 6.06 5.94 5.95 6.0 510900.0 5.79
2020-03-03 6.03 5.92 5.92 5.93 594400.0 5.72
2020-03-02 5.96 5.76 5.76 5.91 702300.0 5.7
2020-02-28 5.88 5.68 5.83 5.74 2369500.0 5.54
2020-02-27 6.01 5.85 5.98 5.96 1076100.0 5.75
2020-02-26 6.03 5.97 5.97 6.03 596400.0 5.82
2020-02-25 6.04 5.97 6.02 5.97 544500.0 5.76
2020-02-24 6.05 6.01 6.02 6.02 720600.0 5.81
2020-02-21 6.12 6.07 6.09 6.07 350900.0 5.86
2020-02-20 6.14 6.1 6.14 6.11 366800.0 5.89
2020-02-19 6.14 6.08 6.08 6.14 309200.0 5.92
2020-02-18 6.12 6.08 6.12 6.08 378900.0 5.86