Quantcast

Templeton Emerging Markets Income Fund, Inc. Common Stock Historical Stock Prices

TEI 
$10.45
*  
0.02
0.19%
Get TEI Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading TEI now
Exchange:NYSE

Community Rating:
View:    TEI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2018 TO 16-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.47 10.50 10.45 10.45 101,843
07/16/2018 10.5 10.5 10.45 10.45 101,843
07/13/2018 10.4 10.54 10.36 10.47 136,976
07/12/2018 10.41 10.45 10.33 10.44 84,404
07/11/2018 10.41 10.48 10.41 10.44 192,403
07/10/2018 10.45 10.45 10.34 10.41 255,151
07/09/2018 10.47 10.47 10.36 10.38 110,582
07/06/2018 10.37 10.48 10.37 10.44 103,161
07/05/2018 10.3 10.39 10.3 10.34 99,324
07/03/2018 10.26 10.3 10.21 10.28 58,723
07/02/2018 10.27 10.27 10.18 10.21 86,964
06/29/2018 10.29 10.3 10.2 10.27 159,704
06/28/2018 10.24 10.25 10.2 10.25 99,105
06/27/2018 10.29 10.31 10.21 10.23 92,240
06/26/2018 10.43 10.49 10.43 10.48 117,634
06/25/2018 10.52 10.59 10.4 10.42 156,803
06/22/2018 10.45 10.59 10.45 10.55 132,717
06/21/2018 10.39 10.45 10.38 10.42 87,480
06/20/2018 10.39 10.42 10.35 10.38 101,013
06/19/2018 10.27 10.39 10.27 10.39 95,680
06/18/2018 10.28 10.37 10.28 10.31 141,158
06/15/2018 10.4 10.41 10.34 10.35 115,095
06/14/2018 10.42 10.46 10.4 10.41 126,711
06/13/2018 10.37 10.455 10.3301 10.45 121,998
06/12/2018 10.4 10.4 10.327 10.37 91,270
06/11/2018 10.41 10.45 10.3501 10.39 80,173
06/08/2018 10.43 10.43 10.32 10.36 101,268
06/07/2018 10.45 10.47 10.41 10.45 162,184
06/06/2018 10.51 10.51 10.37 10.43 94,035
06/05/2018 10.5 10.5 10.44 10.47 127,200
06/04/2018 10.52 10.52 10.47 10.5 110,795
06/01/2018 10.55 10.55 10.47 10.52 97,146
05/31/2018 10.5 10.57 10.5 10.51 138,336
05/30/2018 10.64 10.64 10.54 10.56 109,970
05/29/2018 10.71 10.71 10.58 10.6 84,641
05/25/2018 10.64 10.72 10.64 10.7 72,592
05/24/2018 10.7 10.71 10.61 10.66 115,725
05/23/2018 10.68 10.74 10.68 10.74 102,994
05/22/2018 10.76 10.78 10.67 10.68 140,570
05/21/2018 10.79 10.79 10.68 10.75 125,724
05/18/2018 10.77 10.8 10.66 10.7 88,049
05/17/2018 10.84 10.84 10.76 10.78 43,614
05/16/2018 10.78 10.89 10.75 10.87 57,360
05/15/2018 10.95 10.95 10.41 10.72 300,538
05/14/2018 11.03 11.06 10.97 10.97 62,900
05/11/2018 10.98 11.06 10.96 11.05 114,668
05/10/2018 10.86 11 10.86 10.96 67,906
05/09/2018 10.93 10.93 10.84 10.89 97,994
05/08/2018 11.02 11.08 10.86 10.9 158,160
05/07/2018 11.15 11.1741 10.96 11 73,964
05/04/2018 11.2 11.22 11.08 11.14 71,449
05/03/2018 11.29 11.34 11.2 11.2 63,464
05/02/2018 11.33 11.335 11.28 11.29 44,848
05/01/2018 11.39 11.39 11.32 11.33 53,610
04/30/2018 11.39 11.41 11.33 11.33 71,975
04/27/2018 11.42 11.42 11.37 11.4 40,255
04/26/2018 11.41 11.41 11.35 11.35 65,375
04/25/2018 11.32 11.33 11.29 11.31 122,790
04/24/2018 11.4 11.4 11.33 11.33 46,427
04/23/2018 11.35 11.39 11.29 11.38 126,964
04/20/2018 11.4 11.4 11.29 11.29 84,178
04/19/2018 11.39 11.47 11.37 11.47 73,929
04/18/2018 11.41 11.48 11.39 11.42 113,965
04/17/2018 11.56 11.57 11.43 11.43 143,418
04/16/2018 11.54 11.57 11.54 11.54 58,618
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TEI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio