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 )

5.435 +0.045 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2004 3.865 3.871 3.818 3.821 119,208 -0.02(-0.43%)
Dec 30, 2004 3.823 3.848 3.818 3.837 237,696 -0.03(-0.86%)
Dec 29, 2004 3.915 3.915 3.818 3.871 329,174 -0.04(-0.92%)
Dec 28, 2004 3.879 3.910 3.871 3.907 316,569 +0.01(+0.21%)
Dec 27, 2004 3.885 3.915 3.865 3.898 305,764 +0.02(+0.65%)
Dec 23, 2004 3.887 3.887 3.860 3.873 237,696 -0.01(-0.29%)
Dec 22, 2004 3.826 3.885 3.810 3.885 349,342 +0.06(+1.52%)
Dec 21, 2004 3.818 3.826 3.785 3.826 207,804 +0.01(+0.15%)
Dec 20, 2004 3.812 3.823 3.776 3.821 372,391 +0.03(+0.88%)
Dec 17, 2004 3.762 3.796 3.748 3.787 328,453 +0.02(+0.66%)
Dec 16, 2004 3.735 3.762 3.701 3.762 284,515 +0.04(+1.20%)
Dec 15, 2004 3.721 3.771 3.718 3.718 347,541 -0.01(-0.37%)
Dec 14, 2004 3.707 3.735 3.698 3.732 297,841 +0.03(+0.90%)
Dec 13, 2004 3.668 3.726 3.651 3.698 361,227 +0.03(+0.83%)
Dec 10, 2004 3.735 3.748 3.651 3.668 620,893 -0.07(-1.93%)
Dec 09, 2004 3.762 3.762 3.726 3.740 305,404 -0.01(-0.30%)
Dec 08, 2004 3.746 3.754 3.696 3.751 236,256 +0.01(+0.22%)
Dec 07, 2004 3.707 3.743 3.707 3.743 275,512 +0.00(+0.07%)
Dec 06, 2004 3.721 3.743 3.721 3.740 321,250 -0.00(-0.07%)
Dec 03, 2004 3.740 3.743 3.721 3.743 184,755 +0.02(+0.45%)
Dec 02, 2004 3.743 3.743 3.721 3.726 399,762 -0.01(-0.37%)
Dec 01, 2004 3.729 3.740 3.704 3.740 304,684 +0.02(+0.60%)
Nov 30, 2004 3.732 3.735 3.698 3.718 271,910 +0.00(+0.00%)
Nov 29, 2004 3.715 3.735 3.707 3.718 265,788 +0.01(+0.15%)
Nov 26, 2004 3.732 3.735 3.707 3.712 119,568 +0.01(+0.15%)
Nov 24, 2004 3.732 3.732 3.696 3.707 289,197 +0.00(+0.07%)
Nov 23, 2004 3.737 3.737 3.698 3.704 335,656 -0.02(-0.52%)
Nov 22, 2004 3.735 3.735 3.693 3.723 332,055 -0.01(-0.30%)
Nov 19, 2004 3.751 3.751 3.721 3.735 341,779 -0.02(-0.52%)
Nov 18, 2004 3.748 3.754 3.729 3.754 257,865 +0.03(+0.90%)
Nov 17, 2004 3.707 3.735 3.687 3.721 329,534 +0.04(+1.13%)
Nov 16, 2004 3.690 3.701 3.665 3.679 408,406 +0.02(+0.45%)
Nov 15, 2004 3.662 3.679 3.640 3.662 436,497 +0.03(+0.84%)
Nov 12, 2004 3.593 3.632 3.568 3.632 443,340 +0.07(+2.03%)
Nov 11, 2004 3.549 3.582 3.540 3.560 509,247 +0.01(+0.39%)
Nov 10, 2004 3.546 3.549 3.526 3.546 405,525 +0.02(+0.71%)
Nov 09, 2004 3.501 3.565 3.501 3.521 625,574 -0.01(-0.39%)
Nov 08, 2004 3.660 3.660 3.465 3.535 1,645,150 -0.12(-3.27%)
Nov 05, 2004 3.746 3.746 3.643 3.654 423,172 -0.06(-1.64%)
Nov 04, 2004 3.715 3.721 3.704 3.715 195,559 +0.01(+0.22%)
Nov 03, 2004 3.710 3.726 3.690 3.707 278,033 +0.01(+0.38%)
Nov 02, 2004 3.690 3.715 3.690 3.693 222,570 -0.01(-0.23%)
Nov 01, 2004 3.698 3.715 3.696 3.701 193,038 -0.02(-0.52%)
Oct 29, 2004 3.704 3.721 3.676 3.721 231,214 +0.04(+1.21%)
Oct 28, 2004 3.721 3.721 3.676 3.676 216,448 -0.01(-0.23%)
Oct 27, 2004 3.715 3.715 3.679 3.685 222,930 -0.01(-0.23%)
Oct 26, 2004 3.726 3.729 3.679 3.693 288,837 -0.02(-0.45%)
Oct 25, 2004 3.732 3.735 3.710 3.710 293,159 +0.00(+0.00%)
Oct 22, 2004 3.751 3.751 3.710 3.710 289,918 -0.03(-0.74%)
Oct 21, 2004 3.743 3.748 3.732 3.737 230,854 +0.01(+0.22%)
Oct 20, 2004 3.743 3.748 3.729 3.729 249,581 -0.00(-0.07%)
Oct 19, 2004 3.746 3.746 3.723 3.732 216,088 -0.01(-0.15%)
Oct 18, 2004 3.746 3.757 3.723 3.737 300,362 -0.01(-0.22%)
Oct 15, 2004 3.740 3.746 3.726 3.746 448,382 +0.01(+0.15%)
Oct 14, 2004 3.735 3.740 3.712 3.740 394,720 +0.02(+0.52%)
Oct 13, 2004 3.726 3.726 3.696 3.721 225,091 +0.00(+0.00%)
Oct 12, 2004 3.685 3.721 3.682 3.721 280,914 +0.04(+0.98%)
Oct 11, 2004 3.696 3.696 3.660 3.685 230,493 -0.01(-0.30%)
Oct 08, 2004 3.626 3.696 3.626 3.696 204,923 +0.07(+1.91%)
Oct 07, 2004 3.646 3.646 3.618 3.626 247,420 +0.01(+0.23%)
Oct 06, 2004 3.621 3.629 3.607 3.618 221,850 +0.02(+0.54%)
Oct 05, 2004 3.590 3.624 3.587 3.599 303,603 +0.00(+0.08%)
Oct 04, 2004 3.590 3.621 3.590 3.596 287,397 +0.00(+0.08%)
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.