ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.820 -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 5.810 5.860 5.800 5.820 88,244 -0.01(-0.17%)
Oct 10, 2024 5.800 5.830 5.763 5.830 72,406 +0.05(+0.87%)
Oct 09, 2024 5.790 5.840 5.770 5.780 77,003 -0.05(-0.86%)
Oct 08, 2024 5.790 5.850 5.727 5.830 242,208 +0.09(+1.57%)
Oct 07, 2024 5.860 5.880 5.690 5.740 222,391 -0.07(-1.20%)
Oct 04, 2024 5.910 5.910 5.800 5.810 80,003 -0.05(-0.85%)
Oct 03, 2024 5.850 5.900 5.850 5.860 94,783 -0.02(-0.34%)
Oct 02, 2024 5.870 5.900 5.870 5.880 59,785 -0.01(-0.17%)
Oct 01, 2024 5.860 5.890 5.820 5.890 123,143 +0.06(+1.03%)
Sep 30, 2024 5.820 5.900 5.800 5.830 233,910 +0.01(+0.17%)
Sep 27, 2024 5.830 5.840 5.810 5.820 99,655 +0.02(+0.34%)
Sep 26, 2024 5.820 5.840 5.780 5.800 168,926 +0.01(+0.17%)
Sep 25, 2024 5.820 5.821 5.780 5.790 133,595 -0.02(-0.34%)
Sep 24, 2024 5.870 5.875 5.770 5.810 139,871 -0.03(-0.51%)
Sep 23, 2024 5.940 5.940 5.816 5.840 109,888 -0.08(-1.35%)
Sep 20, 2024 5.910 5.928 5.860 5.920 46,668 +0.04(+0.68%)
Sep 19, 2024 5.890 5.920 5.850 5.880 184,462 +0.05(+0.82%)
Sep 18, 2024 5.872 5.882 5.792 5.832 135,512 -0.03(-0.51%)
Sep 17, 2024 5.792 5.862 5.778 5.862 120,156 +0.10(+1.72%)
Sep 16, 2024 5.703 5.802 5.693 5.763 172,123 +0.07(+1.22%)
Sep 13, 2024 5.653 5.703 5.624 5.693 139,169 +0.04(+0.70%)
Sep 12, 2024 5.604 5.653 5.604 5.653 53,109 +0.05(+0.88%)
Sep 11, 2024 5.584 5.604 5.572 5.604 53,305 +0.03(+0.53%)
Sep 10, 2024 5.574 5.593 5.534 5.574 113,167 -0.03(-0.53%)
Sep 09, 2024 5.634 5.644 5.604 5.604 77,679 -0.03(-0.53%)
Sep 06, 2024 5.634 5.703 5.614 5.634 92,701 +0.02(+0.35%)
Sep 05, 2024 5.604 5.653 5.594 5.614 124,131 +0.05(+0.89%)
Sep 04, 2024 5.653 5.663 5.564 5.564 146,033 -0.09(-1.58%)
Sep 03, 2024 5.663 5.695 5.525 5.653 140,579 -0.05(-0.87%)
Aug 30, 2024 5.683 5.723 5.663 5.703 151,996 +0.06(+1.05%)
Aug 29, 2024 5.614 5.644 5.609 5.644 118,370 +0.07(+1.25%)
Aug 28, 2024 5.604 5.663 5.554 5.574 108,185 -0.06(-1.06%)
Aug 27, 2024 5.614 5.683 5.594 5.634 101,778 +0.03(+0.53%)
Aug 26, 2024 5.584 5.634 5.555 5.604 145,782 +0.04(+0.71%)
Aug 23, 2024 5.534 5.584 5.495 5.564 238,369 +0.05(+0.90%)
Aug 22, 2024 5.594 5.594 5.495 5.515 107,687 -0.08(-1.42%)
Aug 21, 2024 5.564 5.594 5.544 5.594 111,233 +0.04(+0.71%)
Aug 20, 2024 5.544 5.564 5.515 5.554 108,119 +0.06(+1.08%)
Aug 19, 2024 5.435 5.515 5.435 5.495 140,578 +0.09(+1.61%)
Aug 16, 2024 5.466 5.506 5.407 5.407 170,999 -0.05(-0.90%)
Aug 15, 2024 5.535 5.553 5.427 5.457 227,986 -0.08(-1.42%)
Aug 14, 2024 5.476 5.584 5.476 5.535 110,682 +0.06(+1.08%)
Aug 13, 2024 5.486 5.506 5.457 5.476 65,059 +0.02(+0.36%)
Aug 12, 2024 5.407 5.466 5.407 5.457 117,192 +0.04(+0.73%)
Aug 09, 2024 5.319 5.427 5.319 5.417 105,393 +0.15(+2.80%)
Aug 08, 2024 5.329 5.368 5.270 5.270 106,460 -0.06(-1.11%)
Aug 07, 2024 5.398 5.398 5.290 5.329 133,641 +0.02(+0.37%)
Aug 06, 2024 5.270 5.309 5.221 5.309 210,803 +0.04(+0.75%)
Aug 05, 2024 5.339 5.398 5.132 5.270 246,562 -0.15(-2.72%)
Aug 02, 2024 5.437 5.457 5.339 5.417 119,453 -0.04(-0.72%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.