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 (%)
Nov 30, 2012 5.858 5.889 5.844 5.868 196,477 -0.02(-0.29%)
Nov 29, 2012 5.934 5.934 5.824 5.885 210,347 +0.03(+0.53%)
Nov 28, 2012 5.744 5.879 5.727 5.854 220,641 +0.09(+1.55%)
Nov 27, 2012 5.782 5.835 5.731 5.765 269,639 -0.04(-0.65%)
Nov 26, 2012 5.923 5.923 5.803 5.803 194,031 -0.09(-1.52%)
Nov 23, 2012 5.875 5.896 5.824 5.892 95,559 +0.02(+0.29%)
Nov 21, 2012 5.844 5.896 5.813 5.875 214,352 +0.07(+1.24%)
Nov 20, 2012 5.827 5.841 5.769 5.803 185,307 -0.06(-0.94%)
Nov 19, 2012 5.861 5.892 5.779 5.858 398,374 +0.00(+0.00%)
Nov 16, 2012 5.693 5.871 5.652 5.858 277,263 +0.18(+3.21%)
Nov 15, 2012 5.638 5.710 5.459 5.676 573,780 +0.02(+0.36%)
Nov 14, 2012 5.909 5.909 5.648 5.655 492,270 -0.24(-4.14%)
Nov 13, 2012 5.906 5.909 5.879 5.899 223,606 +0.00(+0.00%)
Nov 12, 2012 5.906 5.930 5.868 5.899 216,636 -0.02(-0.29%)
Nov 09, 2012 5.879 5.934 5.879 5.916 206,426 +0.04(+0.64%)
Nov 08, 2012 5.927 5.927 5.848 5.879 190,380 -0.03(-0.52%)
Nov 07, 2012 5.868 5.923 5.830 5.909 210,498 -0.02(-0.35%)
Nov 06, 2012 5.803 5.945 5.803 5.930 310,002 +0.12(+2.13%)
Nov 05, 2012 5.779 5.834 5.779 5.806 199,657 +0.01(+0.18%)
Nov 02, 2012 5.868 5.870 5.794 5.796 462,960 -0.10(-1.63%)
Nov 01, 2012 5.865 5.923 5.844 5.892 557,025 +0.03(+0.47%)
Oct 31, 2012 5.906 5.934 5.779 5.865 590,719 -0.08(-1.33%)
Oct 26, 2012 5.940 5.944 5.944 5.944 283,325 -0.02(-0.35%)
Oct 25, 2012 5.985 6.002 5.947 5.964 277,071 -0.02(-0.40%)
Oct 24, 2012 6.033 6.044 5.951 5.989 279,785 -0.01(-0.11%)
Oct 23, 2012 5.909 6.068 5.813 5.995 598,157 -0.01(-0.17%)
Oct 19, 2012 6.016 6.016 5.954 6.006 239,526 +0.01(+0.11%)
Oct 18, 2012 6.023 6.042 5.968 5.999 150,930 -0.02(-0.40%)
Oct 17, 2012 6.006 6.054 5.985 6.023 269,703 +0.00(+0.00%)
Oct 16, 2012 5.982 6.023 5.916 6.023 315,654 +0.08(+1.27%)
Oct 15, 2012 5.944 5.989 5.916 5.947 298,832 +0.04(+0.64%)
Oct 12, 2012 5.989 5.989 5.892 5.909 346,433 -0.04(-0.75%)
Oct 11, 2012 5.899 5.971 5.872 5.954 294,207 +0.09(+1.46%)
Oct 10, 2012 5.892 5.927 5.868 5.868 210,329 -0.04(-0.70%)
Oct 09, 2012 5.882 5.961 5.882 5.909 291,932 -0.01(-0.12%)
Oct 08, 2012 5.899 5.923 5.885 5.916 185,307 +0.03(+0.47%)
Oct 05, 2012 5.971 5.985 5.868 5.889 205,640 -0.05(-0.81%)
Oct 04, 2012 5.968 5.989 5.909 5.937 322,135 -0.01(-0.17%)
Oct 03, 2012 5.920 5.954 5.911 5.947 200,593 +0.04(+0.64%)
Oct 02, 2012 5.896 5.937 5.865 5.909 248,136 -0.00(-0.06%)
Oct 01, 2012 5.844 5.913 5.830 5.913 230,639 +0.08(+1.42%)
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%)
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.