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 )

5.530 -0.070 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2009 3.968 4.032 3.962 4.015 582,766 +0.03(+0.84%)
Sep 29, 2009 3.960 4.006 3.949 3.982 641,547 +0.02(+0.63%)
Sep 28, 2009 3.943 3.971 3.921 3.957 485,282 -0.01(-0.14%)
Sep 25, 2009 3.929 3.974 3.904 3.962 544,247 +0.02(+0.56%)
Sep 24, 2009 4.018 4.024 3.912 3.940 553,091 -0.04(-1.12%)
Sep 23, 2009 3.971 4.007 3.951 3.985 441,555 +0.04(+1.06%)
Sep 22, 2009 4.087 4.087 3.921 3.943 920,711 -0.03(-0.77%)
Sep 21, 2009 3.893 3.990 3.835 3.974 473,459 -0.02(-0.42%)
Sep 18, 2009 3.918 4.010 3.915 3.990 626,577 +0.03(+0.77%)
Sep 17, 2009 3.946 3.985 3.929 3.960 567,227 -0.04(-0.97%)
Sep 16, 2009 3.957 4.040 3.929 3.999 836,048 +0.05(+1.20%)
Sep 15, 2009 3.896 3.951 3.887 3.951 350,657 +0.06(+1.43%)
Sep 14, 2009 3.846 3.904 3.843 3.896 511,766 +0.05(+1.37%)
Sep 11, 2009 3.940 3.940 3.835 3.843 618,650 +0.01(+0.29%)
Sep 10, 2009 3.826 3.887 3.823 3.832 748,071 +0.01(+0.23%)
Sep 09, 2009 3.771 3.840 3.765 3.823 749,508 +0.04(+0.94%)
Sep 08, 2009 3.760 3.796 3.724 3.787 443,442 +0.04(+1.04%)
Sep 04, 2009 3.721 3.771 3.718 3.749 469,508 +0.04(+1.12%)
Sep 03, 2009 3.690 3.726 3.688 3.707 644,075 +0.02(+0.53%)
Sep 02, 2009 3.646 3.690 3.643 3.688 293,655 +0.03(+0.91%)
Sep 01, 2009 3.604 3.699 3.604 3.654 707,642 +0.01(+0.38%)
Aug 31, 2009 3.596 3.643 3.585 3.640 193,268 +0.03(+0.85%)
Aug 28, 2009 3.693 3.696 3.601 3.610 702,547 -0.07(-1.89%)
Aug 27, 2009 3.671 3.695 3.640 3.679 405,927 -0.01(-0.30%)
Aug 26, 2009 3.690 3.701 3.679 3.690 447,807 -0.01(-0.23%)
Aug 25, 2009 3.679 3.699 3.651 3.699 356,635 +0.03(+0.91%)
Aug 24, 2009 3.660 3.690 3.649 3.665 628,561 +0.02(+0.46%)
Aug 21, 2009 3.582 3.649 3.574 3.649 451,991 +0.06(+1.62%)
Aug 20, 2009 3.593 3.604 3.571 3.590 376,050 +0.00(+0.00%)
Aug 19, 2009 3.565 3.610 3.560 3.590 396,927 +0.01(+0.39%)
Aug 18, 2009 3.485 3.576 3.485 3.576 384,517 +0.09(+2.47%)
Aug 17, 2009 3.543 3.551 3.482 3.490 748,597 -0.11(-3.16%)
Aug 14, 2009 3.601 3.621 3.585 3.604 267,917 -0.01(-0.15%)
Aug 13, 2009 3.599 3.629 3.588 3.610 316,740 +0.05(+1.33%)
Aug 12, 2009 3.499 3.568 3.496 3.563 638,519 +0.04(+1.18%)
Aug 11, 2009 3.624 3.626 3.485 3.521 1,311,949 -0.12(-3.35%)
Aug 10, 2009 3.721 3.721 3.635 3.643 542,147 -0.07(-1.87%)
Aug 07, 2009 3.713 3.738 3.679 3.713 528,210 +0.04(+1.13%)
Aug 06, 2009 3.749 3.776 3.646 3.671 560,330 -0.07(-2.00%)
Aug 05, 2009 3.738 3.776 3.690 3.746 662,716 +0.03(+0.82%)
Aug 04, 2009 3.754 3.755 3.693 3.715 760,780 -0.03(-0.82%)
Aug 03, 2009 3.676 3.804 3.665 3.746 1,063,493 +0.13(+3.53%)
Jul 31, 2009 3.565 3.646 3.563 3.618 627,135 +0.06(+1.64%)
Jul 30, 2009 3.599 3.624 3.554 3.560 554,168 -0.00(-0.08%)
Jul 29, 2009 3.490 3.582 3.471 3.563 764,104 +0.04(+1.26%)
Jul 28, 2009 3.518 3.571 3.482 3.518 547,369 +0.01(+0.40%)
Jul 27, 2009 3.532 3.532 3.479 3.504 390,160 -0.02(-0.63%)
Jul 24, 2009 3.538 3.538 3.513 3.526 6,082 -0.01(-0.31%)
Jul 23, 2009 3.457 3.540 3.440 3.538 566,780 +0.10(+2.91%)
Jul 22, 2009 3.432 3.471 3.413 3.438 611,793 +0.01(+0.32%)
Jul 21, 2009 3.460 3.471 3.418 3.427 819,154 +0.00(+0.00%)
Jul 20, 2009 3.429 3.438 3.413 3.427 639,235 +0.02(+0.73%)
Jul 17, 2009 3.402 3.438 3.393 3.402 807,777 +0.01(+0.41%)
Jul 16, 2009 3.377 3.421 3.371 3.388 492,661 +0.01(+0.33%)
Jul 15, 2009 3.421 3.454 3.340 3.377 1,092,642 +0.03(+1.00%)
Jul 14, 2009 3.360 3.363 3.327 3.343 455,928 -0.01(-0.17%)
Jul 13, 2009 3.318 3.365 3.310 3.349 437,921 +0.03(+1.00%)
Jul 10, 2009 3.318 3.385 3.307 3.315 707,783 -0.01(-0.42%)
Jul 09, 2009 3.332 3.357 3.304 3.329 473,214 +0.01(+0.33%)
Jul 08, 2009 3.321 3.352 3.282 3.318 595,738 +0.00(+0.00%)
Jul 07, 2009 3.293 3.393 3.268 3.318 692,502 +0.04(+1.19%)
Jul 06, 2009 3.238 3.285 3.196 3.279 808,966 +0.01(+0.17%)
Jul 02, 2009 3.210 3.274 3.196 3.274 313,463 +0.04(+1.11%)
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.