Skip to main content

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

5.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 5.093 5.093 5.017 5.093 425,420 -0.00(-0.07%)
May 30, 2012 5.100 5.110 5.071 5.097 383,671 -0.03(-0.59%)
May 29, 2012 5.153 5.153 5.113 5.127 303,534 +0.01(+0.20%)
May 25, 2012 5.100 5.123 5.067 5.117 763,100 +0.03(+0.66%)
May 24, 2012 5.010 5.163 4.994 5.083 1,117,165 +0.10(+1.94%)
May 23, 2012 4.953 4.987 4.923 4.987 393,759 +0.02(+0.34%)
May 22, 2012 4.957 4.970 4.897 4.970 414,408 +0.04(+0.81%)
May 21, 2012 4.850 4.930 4.840 4.930 542,744 +0.07(+1.51%)
May 18, 2012 4.920 4.927 4.850 4.857 526,131 -0.07(-1.35%)
May 17, 2012 5.033 5.060 4.920 4.923 621,594 -0.12(-2.38%)
May 16, 2012 5.093 5.093 5.033 5.043 236,441 -0.02(-0.39%)
May 15, 2012 5.053 5.090 5.023 5.063 292,908 +0.01(+0.20%)
May 14, 2012 5.117 5.133 5.053 5.053 355,315 -0.09(-1.81%)
May 11, 2012 5.187 5.190 5.140 5.147 377,746 -0.05(-0.90%)
May 10, 2012 5.300 5.300 5.190 5.193 265,990 -0.02(-0.38%)
May 09, 2012 5.230 5.230 5.197 5.213 251,275 -0.02(-0.45%)
May 08, 2012 5.227 5.237 5.210 5.237 319,781 -0.00(-0.06%)
May 07, 2012 5.200 5.247 5.200 5.240 277,672 +0.03(+0.51%)
May 04, 2012 5.217 5.227 5.200 5.213 302,067 +0.00(+0.00%)
May 03, 2012 5.233 5.250 5.213 5.213 231,347 -0.02(-0.44%)
May 02, 2012 5.240 5.263 5.193 5.237 378,073 -0.00(-0.06%)
May 01, 2012 5.200 5.247 5.190 5.240 375,943 +0.04(+0.70%)
Apr 30, 2012 5.180 5.217 5.170 5.203 381,358 +0.00(+0.00%)
Apr 27, 2012 5.180 5.220 5.160 5.203 415,749 +0.05(+0.91%)
Apr 26, 2012 5.160 5.180 5.147 5.157 311,667 +0.02(+0.32%)
Apr 25, 2012 5.157 5.191 5.113 5.140 544,379 +0.03(+0.52%)
Apr 24, 2012 5.117 5.163 5.110 5.113 468,703 +0.01(+0.13%)
Apr 23, 2012 5.150 5.160 5.107 5.107 742,292 -0.06(-1.16%)
Apr 20, 2012 5.183 5.200 5.167 5.167 424,649 +0.01(+0.19%)
Apr 19, 2012 5.183 5.183 5.123 5.157 434,015 -0.02(-0.45%)
Apr 18, 2012 5.130 5.187 5.130 5.180 434,900 +0.05(+1.04%)
Apr 17, 2012 5.187 5.187 5.120 5.127 460,909 -0.03(-0.65%)
Apr 16, 2012 5.140 5.167 5.120 5.160 462,943 +0.05(+1.04%)
Apr 13, 2012 5.097 5.120 5.073 5.107 494,049 +0.01(+0.26%)
Apr 12, 2012 5.063 5.093 5.053 5.093 818,607 +0.02(+0.33%)
Apr 11, 2012 5.097 5.127 5.050 5.077 371,431 +0.03(+0.59%)
Apr 10, 2012 5.020 5.133 5.020 5.047 832,971 -0.05(-0.98%)
Apr 09, 2012 5.040 5.130 5.040 5.097 586,105 -0.08(-1.55%)
Apr 05, 2012 5.177 5.183 5.157 5.177 360,922 -0.01(-0.13%)
Apr 04, 2012 5.243 5.249 5.183 5.183 305,628 -0.09(-1.77%)
Apr 03, 2012 5.287 5.290 5.240 5.277 311,022 -0.00(-0.06%)
Apr 02, 2012 5.240 5.290 5.240 5.280 467,065 +0.05(+1.02%)
Mar 30, 2012 5.227 5.247 5.210 5.227 281,800 +0.00(+0.00%)
Mar 29, 2012 5.260 5.260 5.200 5.227 494,277 -0.03(-0.51%)
Mar 28, 2012 5.233 5.253 5.197 5.253 408,153 +0.03(+0.51%)
Mar 27, 2012 5.173 5.250 5.173 5.227 583,831 +0.04(+0.77%)
Mar 26, 2012 5.177 5.223 5.174 5.187 447,121 +0.02(+0.38%)
Mar 23, 2012 5.184 5.200 5.157 5.167 301,293 +0.01(+0.25%)
Mar 22, 2012 5.105 5.161 5.102 5.154 491,185 +0.03(+0.64%)
Mar 21, 2012 5.092 5.169 5.085 5.121 953,279 +0.03(+0.58%)
Mar 20, 2012 5.124 5.170 5.079 5.092 775,684 -0.02(-0.45%)
Mar 19, 2012 5.138 5.174 5.102 5.115 1,205,072 -0.02(-0.45%)
Mar 16, 2012 5.318 5.338 5.138 5.138 1,540,919 -0.20(-3.75%)
Mar 15, 2012 5.394 5.407 5.334 5.338 724,704 -0.07(-1.33%)
Mar 14, 2012 5.397 5.413 5.364 5.410 643,496 -0.01(-0.12%)
Mar 13, 2012 5.367 5.416 5.361 5.416 196,137 +0.06(+1.04%)
Mar 12, 2012 5.341 5.367 5.335 5.361 239,353 +0.00(+0.00%)
Mar 09, 2012 5.371 5.374 5.341 5.361 226,416 -0.02(-0.30%)
Mar 08, 2012 5.394 5.394 5.338 5.377 278,173 +0.03(+0.49%)
Mar 07, 2012 5.285 5.361 5.275 5.351 233,833 +0.10(+1.94%)
Mar 06, 2012 5.351 5.361 5.246 5.249 555,442 -0.10(-1.84%)
Mar 05, 2012 5.400 5.433 5.348 5.348 460,207 -0.07(-1.27%)
Mar 02, 2012 5.374 5.416 5.351 5.416 590,069 +0.05(+0.92%)
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.