Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Templeton Emerging Markets Income Fund Inc. (NY: TEI )

5.470 -0.050 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.946 3.971 3.929 3.971 222,922 +0.03(+0.85%)
Jan 28, 2005 3.946 3.957 3.924 3.937 289,186 -0.01(-0.14%)
Jan 27, 2005 3.940 3.951 3.918 3.943 280,543 +0.02(+0.57%)
Jan 26, 2005 3.918 3.940 3.915 3.921 383,541 -0.02(-0.56%)
Jan 25, 2005 3.943 3.951 3.924 3.943 416,313 +0.01(+0.14%)
Jan 24, 2005 3.935 3.943 3.921 3.937 565,768 +0.01(+0.21%)
Jan 21, 2005 3.937 3.943 3.899 3.929 459,889 +0.01(+0.35%)
Jan 20, 2005 3.935 3.935 3.907 3.915 431,799 -0.01(-0.21%)
Jan 19, 2005 3.940 3.940 3.887 3.924 794,452 +0.03(+0.78%)
Jan 18, 2005 3.804 3.912 3.804 3.893 725,667 +0.14(+3.85%)
Jan 14, 2005 3.932 3.932 3.749 3.749 727,828 -0.14(-3.57%)
Jan 13, 2005 3.887 3.899 3.874 3.887 414,872 +0.00(+0.07%)
Jan 12, 2005 3.890 3.907 3.860 3.885 444,403 -0.01(-0.36%)
Jan 11, 2005 3.860 3.918 3.837 3.899 378,859 +0.06(+1.59%)
Jan 10, 2005 3.860 3.865 3.812 3.837 433,960 +0.04(+1.10%)
Jan 07, 2005 3.821 3.824 3.790 3.796 370,936 +0.01(+0.37%)
Jan 06, 2005 3.815 3.821 3.751 3.782 831,906 -0.03(-0.73%)
Jan 05, 2005 3.935 3.935 3.793 3.810 598,540 -0.10(-2.63%)
Jan 04, 2005 3.912 3.940 3.887 3.912 516,790 +0.03(+0.71%)
Jan 03, 2005 3.849 3.912 3.846 3.885 664,084 +0.06(+1.67%)
Dec 31, 2004 3.865 3.871 3.818 3.821 119,203 -0.02(-0.43%)
Dec 30, 2004 3.824 3.849 3.818 3.837 237,687 -0.03(-0.86%)
Dec 29, 2004 3.915 3.915 3.818 3.871 329,161 -0.04(-0.92%)
Dec 28, 2004 3.879 3.910 3.871 3.907 316,556 +0.01(+0.21%)
Dec 27, 2004 3.885 3.915 3.865 3.899 305,752 +0.02(+0.65%)
Dec 23, 2004 3.887 3.887 3.860 3.874 237,687 -0.01(-0.29%)
Dec 22, 2004 3.826 3.885 3.810 3.885 349,328 +0.06(+1.52%)
Dec 21, 2004 3.818 3.826 3.785 3.826 207,796 +0.01(+0.15%)
Dec 20, 2004 3.812 3.824 3.776 3.821 372,377 +0.03(+0.88%)
Dec 17, 2004 3.763 3.796 3.749 3.787 328,441 +0.02(+0.66%)
Dec 16, 2004 3.735 3.763 3.701 3.763 284,504 +0.04(+1.19%)
Dec 15, 2004 3.721 3.771 3.718 3.718 347,528 -0.01(-0.37%)
Dec 14, 2004 3.707 3.735 3.699 3.732 297,829 +0.03(+0.90%)
Dec 13, 2004 3.668 3.726 3.651 3.699 361,213 +0.03(+0.83%)
Dec 10, 2004 3.735 3.749 3.651 3.668 620,868 -0.07(-1.93%)
Dec 09, 2004 3.763 3.763 3.726 3.740 305,392 -0.01(-0.30%)
Dec 08, 2004 3.746 3.754 3.696 3.751 236,247 +0.01(+0.22%)
Dec 07, 2004 3.707 3.743 3.707 3.743 275,501 +0.00(+0.07%)
Dec 06, 2004 3.721 3.743 3.721 3.740 321,238 -0.00(-0.07%)
Dec 03, 2004 3.740 3.743 3.721 3.743 184,748 +0.02(+0.45%)
Dec 02, 2004 3.743 3.743 3.721 3.726 399,747 -0.01(-0.37%)
Dec 01, 2004 3.729 3.740 3.704 3.740 304,672 +0.02(+0.60%)
Nov 30, 2004 3.732 3.735 3.699 3.718 271,900 +0.00(+0.00%)
Nov 29, 2004 3.715 3.735 3.707 3.718 265,778 +0.01(+0.15%)
Nov 26, 2004 3.732 3.735 3.707 3.713 119,564 +0.01(+0.15%)
Nov 24, 2004 3.732 3.732 3.696 3.707 289,186 +0.00(+0.08%)
Nov 23, 2004 3.738 3.738 3.699 3.704 335,643 -0.02(-0.52%)
Nov 22, 2004 3.735 3.735 3.693 3.724 332,042 -0.01(-0.30%)
Nov 19, 2004 3.751 3.751 3.721 3.735 341,766 -0.02(-0.52%)
Nov 18, 2004 3.749 3.754 3.729 3.754 257,855 +0.03(+0.90%)
Nov 17, 2004 3.707 3.735 3.688 3.721 329,521 +0.04(+1.13%)
Nov 16, 2004 3.690 3.701 3.665 3.679 408,390 +0.02(+0.45%)
Nov 15, 2004 3.663 3.679 3.640 3.663 436,480 +0.03(+0.84%)
Nov 12, 2004 3.593 3.632 3.568 3.632 443,323 +0.07(+2.03%)
Nov 11, 2004 3.549 3.582 3.540 3.560 509,227 +0.01(+0.39%)
Nov 10, 2004 3.546 3.549 3.526 3.546 405,509 +0.02(+0.71%)
Nov 09, 2004 3.501 3.565 3.501 3.521 625,550 -0.01(-0.39%)
Nov 08, 2004 3.660 3.660 3.465 3.535 1,645,086 -0.12(-3.27%)
Nov 05, 2004 3.746 3.746 3.643 3.654 423,156 -0.06(-1.64%)
Nov 04, 2004 3.715 3.721 3.704 3.715 195,552 +0.01(+0.22%)
Nov 03, 2004 3.710 3.726 3.690 3.707 278,022 +0.01(+0.38%)
Nov 02, 2004 3.690 3.715 3.690 3.693 222,562 -0.01(-0.23%)
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.