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 )

5.440 +0.020 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 28, 2012 5.885 5.930 5.798 5.830 580,959 -0.09(-1.51%)
Sep 27, 2012 5.885 5.934 5.858 5.920 245,943 +0.03(+0.58%)
Sep 26, 2012 5.837 5.896 5.803 5.885 302,771 +0.07(+1.12%)
Sep 25, 2012 5.766 5.857 5.766 5.820 411,952 +0.06(+1.00%)
Sep 24, 2012 5.813 5.823 5.752 5.763 255,942 -0.06(-0.99%)
Sep 21, 2012 5.854 5.854 5.817 5.820 232,047 -0.01(-0.12%)
Sep 20, 2012 5.793 5.830 5.783 5.827 200,592 +0.06(+1.00%)
Sep 19, 2012 5.803 5.833 5.641 5.769 327,621 -0.04(-0.76%)
Sep 18, 2012 5.810 5.834 5.783 5.813 168,786 -0.03(-0.46%)
Sep 17, 2012 5.766 5.857 5.718 5.840 275,870 +0.03(+0.58%)
Sep 14, 2012 5.854 5.857 5.773 5.807 267,416 -0.01(-0.23%)
Sep 13, 2012 5.790 5.834 5.773 5.820 217,479 +0.02(+0.29%)
Sep 12, 2012 5.729 5.823 5.718 5.803 252,296 +0.05(+0.88%)
Sep 11, 2012 5.678 5.759 5.678 5.752 249,828 +0.06(+1.07%)
Sep 10, 2012 5.681 5.722 5.681 5.691 133,644 -0.03(-0.59%)
Sep 07, 2012 5.674 5.756 5.664 5.725 462,842 +0.05(+0.90%)
Sep 06, 2012 5.783 5.800 5.674 5.674 464,197 -0.13(-2.28%)
Sep 05, 2012 5.705 5.807 5.647 5.807 585,488 +0.10(+1.72%)
Sep 04, 2012 5.735 5.769 5.698 5.708 546,660 -0.05(-0.94%)
Aug 31, 2012 5.888 5.888 5.725 5.763 554,904 -0.10(-1.73%)
Aug 30, 2012 5.884 5.884 5.844 5.864 471,671 -0.03(-0.46%)
Aug 29, 2012 5.868 5.901 5.854 5.891 299,464 +0.03(+0.58%)
Aug 27, 2012 5.807 5.864 5.796 5.857 239,078 +0.06(+0.99%)
Aug 24, 2012 5.783 5.803 5.773 5.800 286,378 +0.02(+0.29%)
Aug 23, 2012 5.769 5.790 5.752 5.783 372,539 +0.02(+0.38%)
Aug 22, 2012 5.725 5.783 5.718 5.761 422,978 +0.02(+0.32%)
Aug 21, 2012 5.776 5.783 5.722 5.742 252,367 -0.00(-0.06%)
Aug 20, 2012 5.759 5.759 5.739 5.746 317,620 -0.01(-0.18%)
Aug 17, 2012 5.746 5.756 5.729 5.756 237,761 +0.02(+0.35%)
Aug 16, 2012 5.712 5.739 5.707 5.735 232,770 +0.03(+0.47%)
Aug 15, 2012 5.691 5.712 5.681 5.708 246,788 +0.02(+0.42%)
Aug 14, 2012 5.674 5.702 5.607 5.685 195,910 +0.05(+0.96%)
Aug 13, 2012 5.664 5.674 5.607 5.630 207,850 -0.02(-0.42%)
Aug 10, 2012 5.698 5.739 5.634 5.654 287,863 -0.02(-0.30%)
Aug 09, 2012 5.671 5.688 5.633 5.671 207,667 +0.02(+0.36%)
Aug 08, 2012 5.715 5.752 5.637 5.651 290,599 -0.05(-0.89%)
Aug 07, 2012 5.691 5.718 5.637 5.702 289,950 +0.02(+0.36%)
Aug 06, 2012 5.702 5.729 5.630 5.681 288,084 -0.02(-0.36%)
Aug 03, 2012 5.746 5.763 5.678 5.702 312,511 +0.02(+0.36%)
Aug 02, 2012 5.647 5.718 5.613 5.681 325,670 +0.02(+0.30%)
Aug 01, 2012 5.759 5.759 5.620 5.664 757,117 -0.06(-1.01%)
Jul 31, 2012 5.685 5.725 5.681 5.722 415,250 +0.05(+0.96%)
Jul 30, 2012 5.678 5.702 5.654 5.668 246,363 +0.01(+0.12%)
Jul 27, 2012 5.644 5.691 5.620 5.661 329,897 +0.04(+0.72%)
Jul 26, 2012 5.624 5.668 5.603 5.620 399,764 +0.02(+0.30%)
Jul 25, 2012 5.569 5.607 5.532 5.603 401,408 +0.06(+1.10%)
Jul 24, 2012 5.549 5.576 5.512 5.542 613,309 +0.02(+0.37%)
Jul 23, 2012 5.539 5.576 5.502 5.522 748,887 -0.07(-1.33%)
Jul 20, 2012 5.620 5.637 5.573 5.597 437,028 -0.01(-0.18%)
Jul 19, 2012 5.651 5.651 5.597 5.607 395,458 -0.02(-0.42%)
Jul 18, 2012 5.664 5.664 5.590 5.630 351,859 -0.02(-0.30%)
Jul 17, 2012 5.637 5.729 5.627 5.647 491,413 +0.01(+0.18%)
Jul 16, 2012 5.654 5.670 5.559 5.637 620,284 +0.05(+0.85%)
Jul 13, 2012 5.552 5.590 5.525 5.590 384,633 +0.06(+1.04%)
Jul 12, 2012 5.505 5.542 5.481 5.532 303,762 +0.00(+0.06%)
Jul 11, 2012 5.522 5.542 5.464 5.529 551,262 +0.04(+0.68%)
Jul 10, 2012 5.519 5.532 5.454 5.491 315,097 +0.00(+0.06%)
Jul 09, 2012 5.519 5.546 5.475 5.488 409,272 -0.02(-0.37%)
Jul 06, 2012 5.519 5.519 5.458 5.508 276,903 -0.02(-0.31%)
Jul 05, 2012 5.481 5.539 5.479 5.525 583,590 +0.08(+1.43%)
Jul 03, 2012 5.376 5.454 5.342 5.447 347,360 +0.08(+1.58%)
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.