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 )

5.390 +0.020 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 3.043 3.077 3.029 3.054 161,345 +0.01(+0.18%)
Oct 30, 2002 3.013 3.052 2.999 3.049 160,625 +0.01(+0.18%)
Oct 29, 2002 3.043 3.052 2.988 3.043 160,625 +0.03(+0.92%)
Oct 28, 2002 2.999 3.052 2.999 3.015 123,530 -0.01(-0.37%)
Oct 25, 2002 2.971 3.046 2.971 3.027 126,411 +0.03(+0.93%)
Oct 24, 2002 3.015 3.043 2.977 2.999 122,810 -0.02(-0.83%)
Oct 23, 2002 2.977 3.038 2.971 3.024 2,629,071 +0.00(+0.00%)
Oct 22, 2002 3.060 3.068 3.015 3.024 265,788 -0.04(-1.18%)
Oct 21, 2002 2.971 3.082 2.971 3.060 417,049 +0.04(+1.38%)
Oct 18, 2002 3.040 3.054 2.985 3.018 273,351 -0.02(-0.55%)
Oct 17, 2002 3.013 3.040 2.974 3.035 252,823 +0.06(+2.05%)
Oct 16, 2002 2.910 3.046 2.904 2.974 419,931 +0.04(+1.23%)
Oct 15, 2002 2.927 2.954 2.902 2.938 324,852 +0.04(+1.34%)
Oct 14, 2002 2.885 2.899 2.871 2.899 118,488 +0.04(+1.36%)
Oct 11, 2002 2.827 2.860 2.810 2.860 254,263 +0.06(+2.18%)
Oct 10, 2002 2.793 2.879 2.779 2.799 229,773 -0.00(-0.10%)
Oct 09, 2002 2.885 2.888 2.802 2.802 249,941 -0.06(-2.04%)
Oct 08, 2002 2.852 2.888 2.835 2.860 293,159 -0.01(-0.29%)
Oct 07, 2002 2.904 2.915 2.849 2.868 270,470 -0.06(-2.09%)
Oct 04, 2002 2.963 2.963 2.918 2.929 107,323 +0.00(+0.00%)
Oct 03, 2002 2.924 2.952 2.918 2.929 162,426 +0.02(+0.67%)
Oct 02, 2002 2.913 2.927 2.904 2.910 153,062 +0.01(+0.29%)
Oct 01, 2002 2.899 2.924 2.877 2.902 239,137 -0.02(-0.67%)
Sep 30, 2002 3.018 3.018 2.849 2.921 371,671 -0.09(-2.86%)
Sep 27, 2002 3.054 3.054 2.974 3.007 146,939 -0.03(-1.10%)
Sep 26, 2002 3.032 3.090 3.004 3.040 284,876 -0.03(-1.08%)
Sep 25, 2002 3.038 3.104 3.010 3.074 105,883 +0.07(+2.22%)
Sep 24, 2002 3.002 3.024 2.940 3.007 227,612 +0.01(+0.19%)
Sep 23, 2002 3.043 3.049 3.002 3.002 217,168 -0.07(-2.26%)
Sep 20, 2002 3.093 3.093 3.032 3.071 149,460 -0.03(-0.98%)
Sep 19, 2002 3.093 3.132 3.068 3.102 178,272 -0.02(-0.53%)
Sep 18, 2002 3.115 3.138 3.090 3.118 208,885 +0.01(+0.18%)
Sep 17, 2002 3.113 3.163 3.104 3.113 162,426 -0.02(-0.71%)
Sep 16, 2002 3.113 3.146 3.090 3.135 212,126 +0.01(+0.27%)
Sep 13, 2002 3.132 3.132 3.093 3.127 98,680 +0.01(+0.45%)
Sep 12, 2002 3.118 3.121 3.082 3.113 144,418 -0.01(-0.36%)
Sep 11, 2002 3.121 3.124 3.077 3.124 94,358 +0.03(+0.90%)
Sep 10, 2002 3.115 3.127 3.082 3.096 178,992 +0.01(+0.27%)
Sep 09, 2002 3.165 3.165 3.079 3.088 197,720 -0.04(-1.42%)
Sep 06, 2002 3.107 3.138 3.077 3.132 168,548 +0.05(+1.53%)
Sep 05, 2002 3.074 3.102 3.068 3.085 96,159 -0.02(-0.54%)
Sep 04, 2002 3.054 3.104 3.054 3.102 113,806 +0.07(+2.20%)
Sep 03, 2002 3.054 3.088 3.035 3.035 152,702 -0.02(-0.64%)
Aug 30, 2002 3.077 3.077 3.027 3.054 118,128 -0.01(-0.27%)
Aug 29, 2002 3.079 3.082 3.007 3.063 108,044 +0.01(+0.27%)
Aug 28, 2002 3.043 3.082 3.013 3.054 170,709 -0.02(-0.81%)
Aug 27, 2002 3.029 3.079 3.002 3.079 258,225 +0.01(+0.27%)
Aug 26, 2002 3.082 3.085 3.046 3.071 164,947 -0.01(-0.27%)
Aug 23, 2002 3.054 3.079 3.043 3.079 124,250 +0.02(+0.82%)
Aug 22, 2002 3.049 3.054 3.027 3.054 210,325 +0.06(+1.95%)
Aug 21, 2002 2.899 3.002 2.899 2.996 230,493 +0.08(+2.86%)
Aug 20, 2002 2.899 2.915 2.888 2.913 360,146 -0.01(-0.19%)
Aug 16, 2002 2.902 2.943 2.896 2.918 191,598 +0.02(+0.86%)
Aug 15, 2002 2.907 2.943 2.890 2.893 250,662 -0.03(-0.95%)
Aug 14, 2002 2.888 2.935 2.888 2.921 218,609 -0.03(-0.94%)
Aug 13, 2002 2.946 2.985 2.915 2.949 216,808 -0.01(-0.28%)
Aug 12, 2002 2.974 2.996 2.924 2.957 178,992 +0.09(+3.20%)
Aug 07, 2002 2.874 2.899 2.835 2.865 187,276 -0.01(-0.29%)
Aug 06, 2002 2.849 2.904 2.849 2.874 160,265 +0.01(+0.39%)
Aug 05, 2002 2.929 2.957 2.849 2.863 118,848 -0.07(-2.27%)
Aug 02, 2002 2.902 2.977 2.899 2.929 148,020 +0.02(+0.86%)
Aug 01, 2002 2.888 2.913 2.874 2.904 191,237 -0.01(-0.29%)
Jul 31, 2002 2.860 2.918 2.860 2.913 103,001 +0.02(+0.77%)
Jul 30, 2002 2.915 2.924 2.863 2.890 174,671 -0.04(-1.23%)
Jul 29, 2002 2.827 2.927 2.804 2.927 279,473 +0.11(+4.05%)
Jul 26, 2002 2.810 2.846 2.779 2.813 139,736 -0.02(-0.88%)
Jul 25, 2002 2.721 2.860 2.710 2.838 348,982 +0.10(+3.76%)
Jul 24, 2002 2.777 2.829 2.668 2.735 872,275 -0.13(-4.46%)
Jul 23, 2002 3.010 3.010 2.860 2.863 345,740 -0.15(-4.89%)
Jul 22, 2002 3.038 3.077 2.977 3.010 459,187 -0.07(-2.25%)
Jul 19, 2002 3.029 3.088 3.021 3.079 1,080,440 +0.04(+1.19%)
Jul 17, 2002 3.004 3.096 3.004 3.043 409,847 +0.03(+1.11%)
Jul 12, 2002 2.982 3.032 2.935 3.010 232,294 +0.07(+2.36%)
Jul 11, 2002 2.924 2.988 2.915 2.940 365,548 -0.02(-0.84%)
Jul 10, 2002 3.027 3.038 2.943 2.965 284,876 -0.01(-0.47%)
Jul 09, 2002 3.002 3.013 2.949 2.979 214,287 +0.01(+0.19%)
Jul 08, 2002 2.943 2.974 2.943 2.974 227,252 +0.03(+1.04%)
Jul 05, 2002 2.913 2.960 2.902 2.943 114,526 +0.03(+1.05%)
Jul 04, 2002 2.918 2.954 2.838 2.913 400,483 +0.00(+0.00%)
Jul 03, 2002 2.918 2.954 2.838 2.913 400,483 -0.02(-0.57%)
Jul 02, 2002 3.015 3.046 2.915 2.929 419,571 -0.10(-3.21%)
Jul 01, 2002 3.024 3.049 3.004 3.027 235,896 +0.02(+0.55%)
Jun 28, 2002 3.004 3.024 2.985 3.010 289,558 +0.01(+0.28%)
Jun 27, 2002 3.007 3.027 2.971 3.002 387,517 -0.01(-0.18%)
Jun 26, 2002 2.999 3.052 2.885 3.007 413,448 -0.10(-3.30%)
Jun 25, 2002 3.004 3.118 2.988 3.110 524,013 +0.16(+5.56%)
Jun 21, 2002 3.127 3.151 2.846 2.946 1,033,981 -0.19(-6.19%)
Jun 20, 2002 3.226 3.232 3.138 3.140 312,247 -0.11(-3.33%)
Jun 19, 2002 3.213 3.249 3.213 3.249 310,086 +0.00(+0.09%)
Jun 18, 2002 3.196 3.249 3.179 3.246 346,461 +0.09(+2.72%)
Jun 17, 2002 3.315 3.315 3.154 3.160 592,801 -0.16(-4.69%)
Jun 14, 2002 3.290 3.315 3.238 3.315 460,267 -0.05(-1.57%)
Jun 12, 2002 3.371 3.374 3.349 3.368 277,313 -0.00(-0.08%)
Jun 11, 2002 3.388 3.404 3.368 3.371 323,411 -0.01(-0.41%)
Jun 10, 2002 3.385 3.410 3.365 3.385 279,834 -0.02(-0.49%)
Jun 07, 2002 3.388 3.401 3.363 3.401 233,375 +0.00(+0.08%)
Jun 06, 2002 3.390 3.399 3.388 3.399 371,671 -0.00(-0.08%)
Jun 05, 2002 3.410 3.426 3.390 3.401 184,755 -0.04(-1.05%)
May 31, 2002 3.426 3.457 3.415 3.437 197,720 +0.02(+0.73%)
May 28, 2002 3.426 3.426 3.399 3.413 346,461 -0.01(-0.24%)
May 27, 2002 3.399 3.421 3.399 3.421 198,440 +0.00(+0.00%)
May 24, 2002 3.399 3.421 3.399 3.421 198,440 -0.01(-0.24%)
May 23, 2002 3.429 3.435 3.388 3.429 360,146 -0.02(-0.48%)
May 22, 2002 3.415 3.454 3.379 3.446 328,453 +0.02(+0.57%)
May 21, 2002 3.376 3.440 3.376 3.426 284,876 +0.01(+0.16%)
May 20, 2002 3.379 3.424 3.376 3.421 154,142 +0.04(+1.32%)
May 17, 2002 3.346 3.401 3.346 3.376 239,857 +0.02(+0.58%)
May 16, 2002 3.385 3.385 3.326 3.357 201,322 -0.00(-0.08%)
May 15, 2002 3.315 3.360 3.315 3.360 175,031 +0.01(+0.17%)
May 14, 2002 3.346 3.374 3.326 3.354 225,451 +0.01(+0.17%)
May 13, 2002 3.324 3.357 3.313 3.349 302,163 +0.02(+0.50%)
May 10, 2002 3.346 3.346 3.315 3.332 203,843 +0.01(+0.42%)
May 09, 2002 3.346 3.354 3.315 3.318 222,210 -0.04(-1.08%)
May 08, 2002 3.365 3.365 3.340 3.354 217,528 +0.01(+0.17%)
May 07, 2002 3.388 3.399 3.338 3.349 202,762 -0.01(-0.41%)
May 06, 2002 3.363 3.388 3.360 3.363 143,698 -0.02(-0.49%)
May 03, 2002 3.399 3.399 3.360 3.379 242,018 -0.01(-0.25%)
May 02, 2002 3.388 3.401 3.388 3.388 205,283 +0.00(+0.00%)
May 01, 2002 3.368 3.399 3.360 3.388 202,402 +0.03(+0.83%)
Apr 30, 2002 3.360 3.382 3.332 3.360 281,274 +0.01(+0.17%)
Apr 29, 2002 3.332 3.357 3.332 3.354 270,470 +0.03(+1.00%)
Apr 26, 2002 3.313 3.329 3.288 3.321 327,733 +0.01(+0.25%)
Apr 25, 2002 3.326 3.332 3.293 3.313 259,665 +0.02(+0.68%)
Apr 24, 2002 3.313 3.313 3.285 3.290 192,318 -0.02(-0.67%)
Apr 23, 2002 3.307 3.326 3.282 3.313 558,947 +0.00(+0.00%)
Apr 22, 2002 3.310 3.357 3.304 3.313 293,519 -0.03(-0.91%)
Apr 19, 2002 3.340 3.388 3.321 3.343 382,475 -0.01(-0.33%)
Apr 18, 2002 3.324 3.357 3.313 3.354 458,106 +0.03(+0.92%)
Apr 17, 2002 3.329 3.332 3.307 3.324 258,945 +0.00(+0.08%)
Apr 16, 2002 3.310 3.343 3.293 3.321 549,944 +0.01(+0.34%)
Apr 15, 2002 3.332 3.332 3.296 3.310 538,419 -0.02(-0.67%)
Apr 12, 2002 3.324 3.332 3.293 3.332 342,499 +0.03(+0.84%)
Apr 11, 2002 3.271 3.313 3.271 3.304 375,272 +0.03(+1.02%)
Apr 10, 2002 3.232 3.271 3.226 3.271 190,877 +0.03(+0.86%)
Apr 09, 2002 3.243 3.249 3.229 3.243 329,174 +0.00(+0.00%)
Apr 08, 2002 3.240 3.249 3.226 3.243 214,287 +0.01(+0.26%)
Apr 05, 2002 3.243 3.243 3.229 3.235 215,727 -0.01(-0.26%)
Apr 04, 2002 3.263 3.265 3.226 3.243 216,808 -0.01(-0.17%)
Apr 03, 2002 3.271 3.285 3.226 3.249 307,205 -0.02(-0.51%)
Apr 02, 2002 3.318 3.318 3.249 3.265 204,923 -0.05(-1.59%)
Apr 01, 2002 3.263 3.318 3.240 3.318 282,715 +0.06(+1.70%)
Mar 29, 2002 3.313 3.338 3.240 3.263 274,071 +0.00(+0.00%)
Mar 28, 2002 3.313 3.338 3.240 3.263 274,071 -0.01(-0.17%)
Mar 27, 2002 3.263 3.315 3.249 3.268 357,985 +0.01(+0.43%)
Mar 26, 2002 3.324 3.329 3.254 3.254 530,136 -0.10(-3.06%)
Mar 25, 2002 3.357 3.379 3.313 3.357 453,064 +0.01(+0.25%)
Mar 22, 2002 3.315 3.349 3.304 3.349 279,113 +0.04(+1.34%)
Mar 21, 2002 3.307 3.318 3.304 3.304 337,457 -0.03(-0.92%)
Mar 20, 2002 3.340 3.346 3.293 3.335 397,602 +0.02(+0.59%)
Mar 19, 2002 3.313 3.326 3.288 3.315 317,289 +0.02(+0.67%)
Mar 18, 2002 3.326 3.329 3.279 3.293 311,887 +0.01(+0.42%)
Mar 15, 2002 3.304 3.318 3.279 3.279 267,949 -0.06(-1.67%)
Mar 14, 2002 3.332 3.338 3.282 3.335 207,444 +0.05(+1.61%)
Mar 13, 2002 3.343 3.343 3.282 3.282 148,020 -0.04(-1.34%)
Mar 12, 2002 3.326 3.326 3.279 3.326 187,276 +0.06(+1.87%)
Mar 11, 2002 3.335 3.343 3.254 3.265 447,662 -0.03(-0.93%)
Mar 08, 2002 3.343 3.343 3.288 3.296 208,885 +0.00(+0.00%)
Mar 07, 2002 3.346 3.374 3.288 3.296 202,762 -0.02(-0.67%)
Mar 06, 2002 3.301 3.326 3.288 3.318 200,961 +0.03(+0.84%)
Mar 05, 2002 3.304 3.304 3.282 3.290 195,559 -0.00(-0.08%)
Mar 04, 2002 3.304 3.332 3.285 3.293 273,351 -0.00(-0.08%)
Mar 01, 2002 3.274 3.296 3.235 3.296 211,406 +0.05(+1.45%)
Feb 28, 2002 3.288 3.296 3.221 3.249 300,362 +0.02(+0.52%)
Feb 27, 2002 3.249 3.249 3.218 3.232 165,667 -0.01(-0.26%)
Feb 26, 2002 3.240 3.310 3.232 3.240 284,876 +0.00(+0.00%)
Feb 25, 2002 3.240 3.276 3.215 3.240 240,938 +0.01(+0.26%)
Feb 22, 2002 3.238 3.243 3.196 3.232 207,804 +0.01(+0.17%)
Feb 21, 2002 3.240 3.240 3.224 3.226 182,594 -0.01(-0.26%)
Feb 20, 2002 3.235 3.238 3.188 3.235 190,157 +0.05(+1.66%)
Feb 19, 2002 3.246 3.246 3.182 3.182 244,539 -0.04(-1.21%)
Feb 18, 2002 3.182 3.249 3.168 3.221 205,643 +0.00(+0.00%)
Feb 15, 2002 3.182 3.249 3.168 3.221 205,643 +0.06(+1.75%)
Feb 14, 2002 3.207 3.210 3.165 3.165 182,954 -0.02(-0.52%)
Feb 13, 2002 3.182 3.207 3.165 3.182 177,912 +0.02(+0.61%)
Feb 12, 2002 3.163 3.190 3.127 3.163 224,011 +0.00(+0.09%)
Feb 11, 2002 3.124 3.165 3.124 3.160 126,051 +0.03(+1.07%)
Feb 08, 2002 3.132 3.174 3.090 3.127 238,417 +0.01(+0.18%)
Feb 07, 2002 3.096 3.124 3.077 3.121 297,481 +0.01(+0.18%)
Feb 06, 2002 3.113 3.132 3.099 3.115 151,981 +0.01(+0.18%)
Feb 05, 2002 3.110 3.165 3.104 3.110 209,965 -0.03(-0.89%)
Feb 04, 2002 3.193 3.207 3.138 3.138 222,210 -0.05(-1.57%)
Feb 01, 2002 3.165 3.193 3.151 3.188 141,537 +0.02(+0.70%)
Jan 31, 2002 3.165 3.165 3.138 3.165 139,016 +0.03(+0.89%)
Jan 30, 2002 3.190 3.190 3.138 3.138 201,322 -0.02(-0.79%)
Jan 29, 2002 3.149 3.190 3.149 3.163 2,953,203 +0.01(+0.35%)
Jan 28, 2002 3.193 3.204 3.140 3.151 350,782 -0.04(-1.30%)
Jan 25, 2002 3.188 3.204 3.140 3.193 232,294 +0.05(+1.50%)
Jan 24, 2002 3.179 3.210 3.138 3.146 306,124 -0.03(-1.05%)
Jan 23, 2002 3.188 3.201 3.140 3.179 535,178 +0.01(+0.44%)
Jan 22, 2002 3.138 3.185 3.127 3.165 590,640 +0.02(+0.80%)
Jan 21, 2002 3.129 3.146 3.127 3.140 405,885 +0.00(+0.00%)
Jan 18, 2002 3.129 3.146 3.127 3.140 405,885 +0.01(+0.18%)
Jan 17, 2002 3.115 3.135 3.099 3.135 487,638 +0.02(+0.80%)
Jan 16, 2002 3.115 3.127 3.082 3.110 346,101 +0.00(+0.00%)
Jan 15, 2002 3.102 3.110 3.082 3.110 324,852 +0.03(+0.90%)
Jan 14, 2002 3.085 3.107 3.068 3.082 319,810 +0.00(+0.09%)
Jan 11, 2002 3.107 3.107 3.068 3.079 276,952 -0.01(-0.36%)
Jan 10, 2002 3.093 3.104 3.057 3.090 233,735 +0.13(+4.41%)
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.