Templeton Emerging Markets Income Fund (TEI)
NYSE: TEI · Real-Time Price · USD
5.80
+0.01 (0.17%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 5.82 | 5.82 | 5.78 | 5.79 | 5.79 | -0.34% | 133,595 |
| Sep 24, 2024 | 5.87 | 5.88 | 5.77 | 5.81 | 5.81 | -0.51% | 139,871 |
| Sep 23, 2024 | 5.94 | 5.94 | 5.82 | 5.84 | 5.84 | -1.35% | 109,888 |
| Sep 20, 2024 | 5.91 | 5.93 | 5.86 | 5.92 | 5.92 | 0.68% | 46,668 |
| Sep 19, 2024 | 5.89 | 5.92 | 5.85 | 5.88 | 5.88 | - | 184,462 |
| Sep 18, 2024 | 5.92 | 5.93 | 5.84 | 5.88 | 5.83 | -0.51% | 134,406 |
| Sep 17, 2024 | 5.84 | 5.91 | 5.83 | 5.91 | 5.86 | 1.72% | 119,176 |
| Sep 16, 2024 | 5.75 | 5.85 | 5.74 | 5.81 | 5.76 | 1.22% | 170,718 |
| Sep 13, 2024 | 5.70 | 5.75 | 5.67 | 5.74 | 5.69 | 0.70% | 138,033 |
| Sep 12, 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.65 | 0.88% | 52,676 |
| Sep 11, 2024 | 5.63 | 5.65 | 5.62 | 5.65 | 5.61 | 0.53% | 52,870 |
| Sep 10, 2024 | 5.62 | 5.64 | 5.58 | 5.62 | 5.58 | -0.53% | 112,244 |
| Sep 9, 2024 | 5.68 | 5.69 | 5.65 | 5.65 | 5.61 | -0.53% | 77,045 |
| Sep 6, 2024 | 5.68 | 5.75 | 5.66 | 5.68 | 5.63 | 0.35% | 91,945 |
| Sep 5, 2024 | 5.65 | 5.70 | 5.64 | 5.66 | 5.62 | 0.89% | 123,118 |
| Sep 4, 2024 | 5.70 | 5.71 | 5.61 | 5.61 | 5.57 | -1.58% | 144,841 |
| Sep 3, 2024 | 5.71 | 5.74 | 5.57 | 5.70 | 5.65 | -0.87% | 139,432 |
| Aug 30, 2024 | 5.73 | 5.77 | 5.71 | 5.75 | 5.70 | 1.05% | 150,756 |
| Aug 29, 2024 | 5.66 | 5.69 | 5.66 | 5.69 | 5.64 | 1.25% | 117,404 |
| Aug 28, 2024 | 5.65 | 5.71 | 5.60 | 5.62 | 5.58 | -1.06% | 107,302 |
| Aug 27, 2024 | 5.66 | 5.73 | 5.64 | 5.68 | 5.63 | 0.53% | 100,948 |
| Aug 26, 2024 | 5.63 | 5.68 | 5.60 | 5.65 | 5.61 | 0.71% | 144,592 |
| Aug 23, 2024 | 5.58 | 5.63 | 5.54 | 5.61 | 5.57 | 0.90% | 236,424 |
| Aug 22, 2024 | 5.64 | 5.64 | 5.54 | 5.56 | 5.52 | -1.42% | 106,808 |
| Aug 21, 2024 | 5.61 | 5.64 | 5.59 | 5.64 | 5.60 | 0.71% | 110,325 |
| Aug 20, 2024 | 5.59 | 5.61 | 5.56 | 5.60 | 5.56 | 1.08% | 107,237 |
| Aug 19, 2024 | 5.48 | 5.56 | 5.48 | 5.54 | 5.50 | 0.73% | 139,431 |
| Aug 16, 2024 | 5.56 | 5.60 | 5.50 | 5.50 | 5.41 | -0.90% | 168,123 |
| Aug 15, 2024 | 5.63 | 5.65 | 5.52 | 5.55 | 5.46 | -1.42% | 224,152 |
| Aug 14, 2024 | 5.57 | 5.68 | 5.57 | 5.63 | 5.54 | 1.08% | 108,821 |
| Aug 13, 2024 | 5.58 | 5.60 | 5.55 | 5.57 | 5.48 | 0.36% | 63,965 |
| Aug 12, 2024 | 5.50 | 5.56 | 5.50 | 5.55 | 5.46 | 0.73% | 115,221 |
| Aug 9, 2024 | 5.41 | 5.52 | 5.41 | 5.51 | 5.42 | 2.80% | 103,621 |
| Aug 8, 2024 | 5.42 | 5.46 | 5.36 | 5.36 | 5.27 | -1.11% | 104,670 |
| Aug 7, 2024 | 5.49 | 5.49 | 5.38 | 5.42 | 5.33 | 0.37% | 131,394 |
| Aug 6, 2024 | 5.36 | 5.40 | 5.31 | 5.40 | 5.31 | 0.75% | 207,258 |
| Aug 5, 2024 | 5.43 | 5.49 | 5.22 | 5.36 | 5.27 | -2.72% | 242,415 |
| Aug 2, 2024 | 5.53 | 5.55 | 5.43 | 5.51 | 5.42 | -0.72% | 117,444 |
| Aug 1, 2024 | 5.62 | 5.64 | 5.55 | 5.55 | 5.46 | -0.89% | 143,638 |
| Jul 31, 2024 | 5.61 | 5.65 | 5.54 | 5.60 | 5.51 | 1.08% | 52,690 |
| Jul 30, 2024 | 5.56 | 5.59 | 5.51 | 5.54 | 5.45 | 0.18% | 91,002 |
| Jul 29, 2024 | 5.44 | 5.58 | 5.44 | 5.53 | 5.44 | 1.65% | 127,462 |
| Jul 26, 2024 | 5.49 | 5.53 | 5.40 | 5.44 | 5.35 | -1.09% | 69,584 |
| Jul 25, 2024 | 5.46 | 5.54 | 5.45 | 5.50 | 5.41 | 1.10% | 69,683 |
| Jul 24, 2024 | 5.46 | 5.49 | 5.40 | 5.44 | 5.35 | -1.09% | 80,927 |
| Jul 23, 2024 | 5.41 | 5.50 | 5.41 | 5.50 | 5.41 | 1.38% | 69,580 |
| Jul 22, 2024 | 5.45 | 5.49 | 5.42 | 5.43 | 5.34 | 0.46% | 86,251 |
| Jul 19, 2024 | 5.48 | 5.51 | 5.39 | 5.40 | 5.31 | -2.00% | 93,484 |
| Jul 18, 2024 | 5.57 | 5.58 | 5.50 | 5.51 | 5.42 | -1.61% | 81,786 |
| Jul 17, 2024 | 5.66 | 5.75 | 5.60 | 5.60 | 5.46 | -1.23% | 112,523 |
| Jul 16, 2024 | 5.55 | 5.69 | 5.55 | 5.67 | 5.53 | 1.89% | 160,930 |
| Jul 15, 2024 | 5.56 | 5.61 | 5.55 | 5.57 | 5.43 | -0.45% | 71,756 |
| Jul 12, 2024 | 5.54 | 5.60 | 5.49 | 5.59 | 5.45 | 0.90% | 152,711 |
| Jul 11, 2024 | 5.47 | 5.55 | 5.43 | 5.54 | 5.40 | 2.21% | 157,023 |
| Jul 10, 2024 | 5.42 | 5.48 | 5.40 | 5.42 | 5.29 | 0.56% | 110,552 |
| Jul 9, 2024 | 5.40 | 5.44 | 5.37 | 5.39 | 5.26 | 0.56% | 111,854 |
| Jul 8, 2024 | 5.38 | 5.40 | 5.34 | 5.36 | 5.23 | -0.19% | 77,323 |
| Jul 5, 2024 | 5.40 | 5.40 | 5.34 | 5.37 | 5.24 | - | 73,418 |
| Jul 3, 2024 | 5.30 | 5.37 | 5.30 | 5.37 | 5.24 | 0.94% | 84,835 |
| Jul 2, 2024 | 5.31 | 5.34 | 5.29 | 5.32 | 5.19 | -0.37% | 107,727 |
| Jul 1, 2024 | 5.37 | 5.37 | 5.32 | 5.34 | 5.21 | 0.19% | 97,873 |
| Jun 28, 2024 | 5.38 | 5.40 | 5.28 | 5.33 | 5.20 | -0.37% | 166,611 |
| Jun 27, 2024 | 5.27 | 5.37 | 5.27 | 5.35 | 5.22 | 1.13% | 105,844 |
| Jun 26, 2024 | 5.28 | 5.31 | 5.25 | 5.29 | 5.16 | 0.57% | 72,437 |
| Jun 25, 2024 | 5.32 | 5.33 | 5.24 | 5.26 | 5.13 | -0.94% | 160,967 |
| Jun 24, 2024 | 5.30 | 5.33 | 5.29 | 5.31 | 5.18 | 0.19% | 51,156 |
| Jun 21, 2024 | 5.36 | 5.37 | 5.30 | 5.30 | 5.17 | -1.30% | 77,050 |
| Jun 20, 2024 | 5.41 | 5.41 | 5.34 | 5.37 | 5.24 | 0.37% | 91,761 |
| Jun 18, 2024 | 5.30 | 5.38 | 5.28 | 5.35 | 5.22 | -0.15% | 99,907 |
| Jun 17, 2024 | 5.36 | 5.36 | 5.33 | 5.36 | 5.18 | -0.04% | 77,878 |
| Jun 14, 2024 | 5.38 | 5.40 | 5.35 | 5.36 | 5.18 | -0.74% | 80,453 |
| Jun 13, 2024 | 5.38 | 5.41 | 5.36 | 5.40 | 5.22 | - | 93,760 |
| Jun 12, 2024 | 5.41 | 5.43 | 5.37 | 5.40 | 5.22 | 0.37% | 53,540 |
| Jun 11, 2024 | 5.34 | 5.39 | 5.32 | 5.38 | 5.20 | 0.75% | 83,619 |
| Jun 10, 2024 | 5.37 | 5.38 | 5.31 | 5.34 | 5.16 | -0.93% | 92,007 |
| Jun 7, 2024 | 5.38 | 5.43 | 5.37 | 5.39 | 5.21 | 0.37% | 84,943 |
| Jun 6, 2024 | 5.44 | 5.47 | 5.37 | 5.37 | 5.19 | -1.47% | 89,178 |
| Jun 5, 2024 | 5.44 | 5.52 | 5.44 | 5.45 | 5.27 | 0.55% | 69,630 |
| Jun 4, 2024 | 5.41 | 5.52 | 5.38 | 5.42 | 5.24 | 0.28% | 86,512 |
| Jun 3, 2024 | 5.44 | 5.45 | 5.35 | 5.41 | 5.22 | -0.55% | 148,065 |
| May 31, 2024 | 5.42 | 5.49 | 5.41 | 5.44 | 5.25 | 0.83% | 60,021 |
| May 30, 2024 | 5.33 | 5.40 | 5.33 | 5.39 | 5.21 | 0.84% | 76,026 |
| May 29, 2024 | 5.39 | 5.41 | 5.34 | 5.35 | 5.17 | -0.65% | 56,858 |
| May 28, 2024 | 5.42 | 5.47 | 5.32 | 5.38 | 5.20 | -1.10% | 95,234 |
| May 24, 2024 | 5.44 | 5.48 | 5.43 | 5.44 | 5.26 | 0.37% | 50,221 |
| May 23, 2024 | 5.53 | 5.56 | 5.42 | 5.42 | 5.24 | -1.99% | 81,608 |
| May 22, 2024 | 5.62 | 5.65 | 5.52 | 5.53 | 5.35 | -1.25% | 53,441 |
| May 21, 2024 | 5.52 | 5.73 | 5.51 | 5.60 | 5.41 | 1.82% | 255,064 |
| May 20, 2024 | 5.49 | 5.53 | 5.48 | 5.50 | 5.32 | 0.55% | 59,858 |
| May 17, 2024 | 5.51 | 5.52 | 5.47 | 5.47 | 5.29 | -0.91% | 52,412 |
| May 16, 2024 | 5.51 | 5.55 | 5.49 | 5.52 | 5.34 | -0.54% | 56,772 |
| May 15, 2024 | 5.53 | 5.55 | 5.49 | 5.55 | 5.32 | 1.28% | 110,710 |
| May 14, 2024 | 5.42 | 5.55 | 5.41 | 5.48 | 5.25 | 1.11% | 89,254 |
| May 13, 2024 | 5.45 | 5.45 | 5.40 | 5.42 | 5.19 | 0.18% | 123,755 |
| May 10, 2024 | 5.42 | 5.46 | 5.39 | 5.41 | 5.19 | -1.64% | 110,022 |
| May 9, 2024 | 5.41 | 5.50 | 5.39 | 5.50 | 5.27 | 2.23% | 69,635 |
| May 8, 2024 | 5.41 | 5.45 | 5.36 | 5.38 | 5.16 | -0.74% | 60,142 |
| May 7, 2024 | 5.47 | 5.49 | 5.41 | 5.42 | 5.19 | -0.37% | 70,679 |
| May 6, 2024 | 5.38 | 5.48 | 5.38 | 5.44 | 5.21 | 1.12% | 133,788 |
| May 3, 2024 | 5.35 | 5.43 | 5.35 | 5.38 | 5.16 | 1.32% | 125,652 |