Advertisement
U.S. markets open in 4 hours 14 minutes

Templeton Emerging Markets Income Fund (TEI)

NYSE - NYSE Delayed Price. Currency in USD
5.40+0.04 (+0.75%)
At close: 04:00PM EDT
5.36 -0.04 (-0.74%)
Pre-Market: 04:09AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20245.375.405.365.405.4086,500
Mar 26, 20245.345.375.345.365.3649,500
Mar 25, 20245.325.355.315.325.32237,100
Mar 22, 20245.345.355.325.345.34120,700
Mar 21, 20245.305.335.305.335.33189,300
Mar 20, 20245.285.295.255.285.28105,400
Mar 19, 20245.255.285.245.285.28124,000
Mar 18, 20245.275.345.225.265.2673,700
Mar 18, 20240.048 Dividend
Mar 15, 20245.335.335.285.315.26135,600
Mar 14, 20245.385.395.345.355.3052,800
Mar 13, 20245.345.385.345.375.3266,500
Mar 12, 20245.345.365.325.345.29114,300
Mar 11, 20245.345.365.325.355.3072,500
Mar 08, 20245.375.395.325.365.31156,700
Mar 07, 20245.335.355.305.345.2988,500
Mar 06, 20245.285.305.275.295.24142,500
Mar 05, 20245.295.305.275.285.23143,600
Mar 04, 20245.225.295.225.275.2296,000
Mar 01, 20245.265.315.245.245.19311,300
Feb 29, 20245.295.315.245.265.21241,600
Feb 28, 20245.195.265.195.245.1998,900
Feb 27, 20245.265.265.205.215.16124,200
Feb 26, 20245.225.265.215.215.1685,500
Feb 23, 20245.225.255.225.225.17126,000
Feb 22, 20245.235.265.225.225.17118,900
Feb 21, 20245.225.255.215.235.1887,300
Feb 20, 20245.205.245.195.225.17119,300
Feb 16, 20245.265.285.215.225.1788,800
Feb 16, 20240.048 Dividend
Feb 15, 20245.265.395.265.345.24151,000
Feb 14, 20245.255.295.255.295.20171,700
Feb 13, 20245.285.305.255.255.16103,400
Feb 12, 20245.265.335.265.335.23140,600
Feb 09, 20245.215.275.215.265.17119,300
Feb 08, 20245.225.245.225.235.1477,500
Feb 07, 20245.245.245.185.245.1594,000
Feb 06, 20245.205.205.145.185.09354,000
Feb 05, 20245.185.205.105.195.10150,600
Feb 02, 20245.185.185.165.185.0996,200
Feb 01, 20245.135.215.135.215.12181,800
Jan 31, 20245.145.225.145.145.05191,300
Jan 30, 20245.125.155.095.135.04159,100
Jan 29, 20245.115.155.115.155.06122,100
Jan 26, 20245.175.175.135.135.04113,200
Jan 25, 20245.155.165.125.165.0792,600
Jan 24, 20245.105.185.065.175.08221,500
Jan 23, 20245.085.105.075.105.01166,000
Jan 22, 20245.115.125.075.095.00134,500
Jan 19, 20245.075.115.015.084.99152,800
Jan 18, 20245.105.125.065.095.00100,500
Jan 18, 20240.048 Dividend
Jan 17, 20245.195.235.125.145.00132,900
Jan 16, 20245.255.285.205.205.06161,400
Jan 12, 20245.225.255.215.255.11108,500
Jan 11, 20245.135.245.135.205.06133,400
Jan 10, 20245.125.175.075.155.01191,800
Jan 09, 20245.135.145.075.114.9791,400
Jan 08, 20245.125.145.065.124.98122,700
Jan 05, 20245.095.135.085.104.96114,500
Jan 04, 20245.085.105.055.074.93137,300
Jan 03, 20245.105.105.055.084.94147,100
Jan 02, 20245.075.115.035.114.97226,900
Dec 29, 20235.175.185.075.104.96288,400
Dec 28, 20235.145.195.145.165.02176,500
Dec 27, 20235.145.185.125.175.03237,100
Dec 26, 20235.115.155.065.114.97279,800
Dec 22, 20235.065.135.065.094.95227,200
Dec 21, 20235.075.115.045.044.90224,600
Dec 20, 20235.145.145.065.074.93219,800
Dec 19, 20235.145.185.145.145.00120,000
Dec 18, 20235.155.165.105.134.99161,200
Dec 15, 20235.195.195.115.134.99161,600
Dec 15, 20230.046 Dividend
Dec 14, 20235.115.255.115.235.04220,700
Dec 13, 20235.065.115.035.104.92278,400
Dec 12, 20235.095.105.045.064.88127,500
Dec 11, 20235.105.125.045.074.89123,800
Dec 08, 20235.125.125.085.084.90155,100
Dec 07, 20235.075.155.065.154.97273,100
Dec 06, 20235.065.095.035.034.85231,700
Dec 05, 20235.045.074.905.034.85301,300
Dec 04, 20235.015.054.985.044.86244,400
Dec 01, 20234.955.094.955.034.85207,000
Nov 30, 20235.005.004.904.984.80164,200
Nov 29, 20234.904.984.904.964.78186,500
Nov 28, 20234.934.944.884.884.71131,600
Nov 27, 20234.944.954.914.914.73137,600
Nov 24, 20234.924.964.924.954.7748,900
Nov 22, 20234.944.944.884.904.73124,900
Nov 21, 20234.924.964.874.924.74157,000
Nov 20, 20234.874.954.854.914.73220,000
Nov 17, 20234.914.914.854.874.70117,100
Nov 16, 20234.854.884.784.874.70225,000
Nov 16, 20230.044 Dividend
Nov 15, 20234.844.924.834.894.67152,300
Nov 14, 20234.734.894.734.824.61418,300
Nov 13, 20234.714.744.664.664.45228,300
Nov 10, 20234.724.764.714.724.51168,900
Nov 09, 20234.834.854.714.724.51117,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...