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 31, 2013 5.796 5.835 5.645 5.682 1,596,430 -0.18(-3.03%)
May 30, 2013 5.885 5.941 5.808 5.859 470,393 -0.06(-0.94%)
May 29, 2013 5.963 5.999 5.824 5.915 544,484 -0.05(-0.87%)
May 28, 2013 6.062 6.107 5.966 5.966 424,223 -0.11(-1.76%)
May 24, 2013 6.125 6.125 6.037 6.074 264,353 -0.05(-0.78%)
May 23, 2013 6.122 6.122 6.081 6.122 202,516 -0.01(-0.12%)
May 22, 2013 6.081 6.140 6.081 6.129 352,511 +0.03(+0.55%)
May 21, 2013 6.085 6.103 6.062 6.096 220,927 +0.03(+0.55%)
May 20, 2013 6.022 6.096 6.022 6.062 294,837 +0.00(+0.06%)
May 17, 2013 6.059 6.085 6.022 6.059 384,896 +0.04(+0.61%)
May 16, 2013 6.066 6.096 6.022 6.022 338,284 -0.04(-0.73%)
May 15, 2013 6.048 6.114 6.044 6.066 468,450 -0.03(-0.55%)
May 13, 2013 6.155 6.166 6.081 6.099 305,180 -0.07(-1.14%)
May 10, 2013 6.184 6.210 6.165 6.170 188,186 -0.03(-0.42%)
May 09, 2013 6.162 6.235 6.159 6.195 176,083 +0.00(+0.06%)
May 08, 2013 6.125 6.195 6.118 6.192 246,826 +0.05(+0.78%)
May 07, 2013 6.159 6.184 6.118 6.144 261,689 +0.00(+0.06%)
May 06, 2013 6.136 6.170 6.118 6.140 204,291 -0.01(-0.18%)
May 03, 2013 6.140 6.170 6.147 6.151 176,749 +0.00(+0.06%)
May 02, 2013 6.122 6.177 6.122 6.147 243,232 +0.01(+0.24%)
May 01, 2013 6.151 6.151 6.110 6.133 144,801 -0.01(-0.12%)
Apr 30, 2013 6.122 6.151 6.079 6.140 276,959 +0.02(+0.36%)
Apr 29, 2013 6.133 6.166 6.107 6.118 248,531 -0.01(-0.24%)
Apr 26, 2013 6.096 6.151 6.118 6.133 193,117 +0.01(+0.24%)
Apr 25, 2013 6.085 6.151 6.073 6.118 256,579 -0.00(-0.06%)
Apr 24, 2013 6.129 6.140 6.096 6.122 250,367 +0.02(+0.30%)
Apr 23, 2013 6.096 6.118 6.037 6.103 239,404 +0.05(+0.79%)
Apr 22, 2013 6.074 6.081 6.039 6.055 214,699 -0.01(-0.18%)
Apr 19, 2013 5.944 6.088 5.944 6.066 113,911 +0.02(+0.37%)
Apr 18, 2013 6.077 6.096 6.022 6.044 426,102 +0.00(+0.00%)
Apr 17, 2013 6.048 6.074 6.003 6.044 210,181 +0.01(+0.12%)
Apr 16, 2013 6.040 6.066 5.959 6.037 190,262 +0.04(+0.62%)
Apr 15, 2013 5.992 6.114 5.992 6.000 330,191 -0.03(-0.55%)
Apr 12, 2013 6.096 6.125 5.966 6.033 943,147 -0.04(-0.73%)
Apr 11, 2013 6.151 6.173 6.059 6.077 606,703 -0.09(-1.50%)
Apr 10, 2013 6.247 6.258 6.129 6.170 357,771 -0.06(-0.89%)
Apr 09, 2013 6.192 6.255 6.159 6.225 417,553 +0.07(+1.08%)
Apr 08, 2013 6.114 6.159 6.110 6.159 296,310 +0.05(+0.79%)
Apr 05, 2013 6.040 6.110 6.011 6.110 252,946 +0.04(+0.73%)
Apr 04, 2013 6.074 6.107 6.054 6.066 279,083 -0.01(-0.12%)
Apr 03, 2013 6.140 6.144 6.040 6.074 406,859 -0.04(-0.60%)
Apr 02, 2013 6.066 6.125 6.066 6.110 236,727 +0.05(+0.79%)
Apr 01, 2013 6.044 6.103 6.040 6.062 280,694 +0.01(+0.24%)
Mar 28, 2013 6.147 6.181 6.014 6.048 623,789 -0.07(-1.09%)
Mar 27, 2013 6.166 6.188 6.066 6.114 518,870 -0.03(-0.54%)
Mar 26, 2013 6.207 6.207 6.122 6.147 428,389 -0.01(-0.24%)
Mar 25, 2013 6.210 6.239 6.122 6.162 432,848 -0.04(-0.65%)
Mar 22, 2013 6.199 6.217 6.151 6.202 414,699 +0.06(+1.01%)
Mar 21, 2013 6.177 6.268 6.122 6.140 614,613 -0.04(-0.65%)
Mar 20, 2013 6.381 6.486 6.169 6.180 1,590,587 -0.25(-3.85%)
Mar 19, 2013 6.381 6.464 6.381 6.428 358,943 +0.05(+0.74%)
Mar 18, 2013 6.311 6.399 6.264 6.381 234,264 +0.04(+0.57%)
Mar 15, 2013 6.432 6.519 6.279 6.344 545,043 -0.09(-1.41%)
Mar 14, 2013 6.610 6.610 6.413 6.435 409,547 -0.15(-2.27%)
Mar 13, 2013 6.544 6.584 6.497 6.584 343,434 +0.04(+0.56%)
Mar 12, 2013 6.497 6.566 6.469 6.548 261,177 +0.03(+0.39%)
Mar 11, 2013 6.526 6.570 6.457 6.523 412,221 -0.06(-0.94%)
Mar 08, 2013 6.508 6.624 6.490 6.584 445,239 +0.11(+1.63%)
Mar 07, 2013 6.384 6.490 6.384 6.479 316,309 +0.09(+1.42%)
Mar 06, 2013 6.541 6.541 6.384 6.388 325,109 -0.04(-0.62%)
Mar 05, 2013 6.530 6.530 6.406 6.428 248,105 -0.05(-0.79%)
Mar 04, 2013 6.424 6.486 6.406 6.479 248,795 +0.08(+1.19%)
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.