Skip to main content

Templeton Emerging Markets Income Fund Inc. (NY: TEI )

5.350 +0.039 (+0.74%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.275 3.289 3.195 3.195 500,338 -0.09(-2.76%)
May 27, 2004 3.264 3.289 3.250 3.286 565,378 +0.02(+0.50%)
May 26, 2004 3.253 3.275 3.250 3.270 603,894 +0.02(+0.68%)
May 25, 2004 3.217 3.270 3.217 3.248 275,785 +0.02(+0.77%)
May 24, 2004 3.162 3.234 3.146 3.223 312,847 +0.05(+1.56%)
May 21, 2004 3.140 3.176 3.140 3.173 255,801 +0.03(+0.96%)
May 20, 2004 3.096 3.159 3.093 3.143 122,086 +0.02(+0.62%)
May 19, 2004 3.088 3.154 3.088 3.124 283,416 +0.01(+0.44%)
May 18, 2004 3.093 3.110 3.069 3.110 251,804 +0.04(+1.25%)
May 17, 2004 3.071 3.085 3.044 3.071 426,577 -0.04(-1.41%)
May 14, 2004 3.110 3.132 3.082 3.115 204,204 +0.01(+0.18%)
May 13, 2004 3.077 3.132 3.060 3.110 182,403 +0.01(+0.35%)
May 12, 2004 3.110 3.148 3.082 3.099 440,748 -0.01(-0.35%)
May 11, 2004 3.561 3.561 2.942 3.110 454,192 +0.12(+4.15%)
May 10, 2004 3.025 3.025 2.904 2.986 1,263,381 -0.03(-0.91%)
May 07, 2004 3.027 3.069 2.992 3.014 894,940 -0.11(-3.52%)
May 06, 2004 3.157 3.173 3.124 3.124 453,465 -0.04(-1.13%)
May 05, 2004 3.140 3.184 3.140 3.159 378,978 +0.03(+0.88%)
May 04, 2004 3.115 3.157 3.107 3.132 747,419 +0.03(+0.98%)
May 03, 2004 3.168 3.184 3.099 3.102 495,614 -0.08(-2.42%)
Apr 30, 2004 3.168 3.212 3.168 3.179 422,217 -0.02(-0.60%)
Apr 29, 2004 3.234 3.261 3.192 3.198 447,288 -0.04(-1.27%)
Apr 28, 2004 3.289 3.289 3.234 3.239 429,484 -0.07(-2.16%)
Apr 27, 2004 3.303 3.311 3.256 3.311 407,683 +0.01(+0.42%)
Apr 26, 2004 3.278 3.297 3.253 3.297 438,931 +0.00(+0.08%)
Apr 23, 2004 3.314 3.322 3.248 3.294 616,248 -0.03(-0.83%)
Apr 22, 2004 3.311 3.391 3.311 3.322 585,363 -0.02(-0.49%)
Apr 21, 2004 3.374 3.385 3.330 3.338 537,037 -0.09(-2.57%)
Apr 20, 2004 3.487 3.495 3.424 3.426 464,729 -0.05(-1.35%)
Apr 19, 2004 3.531 3.531 3.440 3.473 361,173 -0.02(-0.63%)
Apr 16, 2004 3.330 3.509 3.325 3.495 617,338 +0.15(+4.53%)
Apr 15, 2004 3.314 3.344 3.303 3.344 630,782 +0.02(+0.66%)
Apr 14, 2004 3.374 3.393 3.297 3.322 980,329 -0.07(-1.95%)
Apr 13, 2004 3.531 3.531 3.371 3.388 929,459 -0.15(-4.20%)
Apr 12, 2004 3.578 3.578 3.531 3.537 450,922 +0.00(+0.00%)
Apr 08, 2004 3.484 3.550 3.479 3.537 529,406 +0.05(+1.50%)
Apr 07, 2004 3.165 3.520 3.165 3.484 1,926,503 +0.03(+0.96%)
Apr 06, 2004 3.564 3.564 3.443 3.451 1,429,071 -0.14(-3.91%)
Apr 05, 2004 3.671 3.671 3.592 3.592 488,711 -0.06(-1.73%)
Apr 02, 2004 3.757 3.773 3.652 3.655 422,217 -0.13(-3.42%)
Apr 01, 2004 3.817 3.842 3.768 3.784 406,593 -0.06(-1.65%)
Mar 31, 2004 3.839 3.853 3.792 3.847 243,083 +0.03(+0.87%)
Mar 30, 2004 3.814 3.842 3.812 3.814 246,354 +0.01(+0.36%)
Mar 29, 2004 3.792 3.817 3.776 3.801 481,444 -0.03(-0.86%)
Mar 26, 2004 3.792 3.834 3.784 3.834 380,068 +0.05(+1.38%)
Mar 25, 2004 3.779 3.790 3.770 3.781 374,618 -0.00(-0.07%)
Mar 24, 2004 3.776 3.792 3.770 3.784 341,189 +0.02(+0.44%)
Mar 23, 2004 3.768 3.776 3.724 3.768 398,236 +0.01(+0.37%)
Mar 22, 2004 3.757 3.768 3.740 3.754 281,236 -0.00(-0.07%)
Mar 19, 2004 3.784 3.784 3.754 3.757 348,093 -0.02(-0.58%)
Mar 18, 2004 3.776 3.784 3.751 3.779 291,046 +0.02(+0.66%)
Mar 17, 2004 3.732 3.768 3.715 3.754 363,717 +0.04(+1.11%)
Mar 16, 2004 3.729 3.740 3.702 3.713 345,913 -0.01(-0.30%)
Mar 15, 2004 3.710 3.732 3.704 3.724 273,605 +0.02(+0.52%)
Mar 12, 2004 3.707 3.710 3.688 3.704 384,791 +0.02(+0.60%)
Mar 11, 2004 3.696 3.696 3.669 3.682 493,798 +0.00(+0.07%)
Mar 10, 2004 3.704 3.704 3.677 3.680 307,034 -0.01(-0.22%)
Mar 09, 2004 3.699 3.699 3.674 3.688 276,149 +0.01(+0.15%)
Mar 08, 2004 3.663 3.704 3.660 3.682 287,049 +0.02(+0.60%)
Mar 05, 2004 3.633 3.680 3.633 3.660 211,472 +0.02(+0.61%)
Mar 04, 2004 3.636 3.647 3.597 3.638 394,965 +0.00(+0.08%)
Mar 03, 2004 3.688 3.688 3.636 3.636 276,512 -0.04(-1.12%)
Mar 02, 2004 3.715 3.715 3.652 3.677 389,515 -0.04(-1.04%)
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.