Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Templeton Emerging Markets Fund Inc. (NY: EMF )

12.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 7.260 7.319 7.226 7.285 111,970 +0.00(+0.06%)
Jan 30, 2007 7.302 7.374 7.281 7.281 238,350 -0.03(-0.35%)
Jan 29, 2007 7.298 7.340 7.290 7.307 133,230 -0.03(-0.35%)
Jan 26, 2007 7.285 7.366 7.230 7.332 118,348 +0.06(+0.87%)
Jan 25, 2007 7.489 7.489 7.260 7.269 274,020 -0.21(-2.77%)
Jan 24, 2007 7.417 7.476 7.412 7.476 161,577 +0.02(+0.23%)
Jan 23, 2007 7.345 7.467 7.345 7.459 252,524 +0.09(+1.26%)
Jan 22, 2007 7.429 7.429 7.328 7.366 262,445 +0.04(+0.58%)
Jan 19, 2007 7.404 7.438 7.218 7.324 441,268 -0.08(-1.09%)
Jan 18, 2007 7.429 7.535 7.387 7.404 343,234 -0.13(-1.74%)
Jan 17, 2007 7.616 7.683 7.476 7.535 646,074 +0.02(+0.28%)
Jan 16, 2007 7.527 7.832 7.472 7.514 307,328 +0.10(+1.31%)
Jan 12, 2007 7.112 7.446 7.112 7.417 302,131 +0.30(+4.22%)
Jan 11, 2007 6.998 7.171 6.998 7.116 249,217 +0.09(+1.27%)
Jan 10, 2007 7.154 7.154 6.943 7.027 585,128 -0.14(-1.89%)
Jan 09, 2007 7.412 7.412 7.154 7.163 247,091 -0.18(-2.42%)
Jan 08, 2007 7.213 7.349 7.205 7.340 213,547 +0.03(+0.46%)
Jan 05, 2007 7.620 7.620 7.239 7.307 411,031 -0.39(-5.01%)
Jan 04, 2007 7.802 7.802 7.683 7.692 197,483 -0.16(-2.00%)
Jan 03, 2007 7.709 7.853 7.709 7.848 251,815 +0.09(+1.21%)
Dec 29, 2006 7.671 7.806 7.641 7.754 188,034 +0.11(+1.48%)
Dec 28, 2006 7.671 7.743 7.590 7.641 204,334 -0.11(-1.47%)
Dec 27, 2006 7.654 7.755 7.624 7.755 200,554 -0.57(-6.86%)
Dec 26, 2006 8.255 8.327 8.225 8.327 143,860 +0.10(+1.24%)
Dec 22, 2006 8.229 8.242 8.204 8.225 184,255 +0.04(+0.47%)
Dec 21, 2006 8.179 8.229 8.174 8.187 136,537 +0.01(+0.10%)
Dec 20, 2006 8.141 8.212 8.141 8.179 137,010 +0.05(+0.57%)
Dec 19, 2006 8.157 8.157 8.001 8.132 112,679 -0.05(-0.62%)
Dec 18, 2006 8.026 8.255 8.014 8.183 347,014 +0.16(+2.01%)
Dec 15, 2006 8.052 8.070 7.963 8.022 421,897 +0.02(+0.26%)
Dec 14, 2006 7.975 8.022 7.963 8.001 266,934 +0.05(+0.59%)
Dec 13, 2006 7.971 7.992 7.929 7.954 127,561 -0.00(-0.05%)
Dec 12, 2006 8.001 8.001 7.912 7.959 137,482 -0.04(-0.53%)
Dec 11, 2006 8.018 8.018 7.984 8.001 152,837 -0.00(-0.05%)
Dec 08, 2006 7.997 8.030 7.997 8.005 49,843 +0.01(+0.11%)
Dec 07, 2006 8.098 8.098 7.997 7.997 75,591 -0.04(-0.47%)
Dec 06, 2006 8.022 8.043 8.014 8.035 61,182 -0.04(-0.52%)
Dec 05, 2006 7.997 8.086 7.980 8.077 187,326 +0.11(+1.38%)
Dec 04, 2006 7.950 7.988 7.920 7.967 162,758 +0.07(+0.86%)
Dec 01, 2006 7.925 7.992 7.857 7.899 95,671 -0.04(-0.48%)
Nov 30, 2006 7.937 7.946 7.899 7.937 120,474 -0.02(-0.21%)
Nov 29, 2006 7.878 7.967 7.878 7.954 188,979 +0.08(+1.02%)
Nov 28, 2006 7.933 7.933 7.865 7.874 98,033 -0.04(-0.53%)
Nov 27, 2006 8.001 8.001 7.916 7.916 166,538 -0.04(-0.48%)
Nov 24, 2006 7.963 7.975 7.929 7.954 115,986 +0.00(+0.00%)
Nov 22, 2006 8.001 8.001 7.916 7.954 155,908 -0.08(-0.95%)
Nov 21, 2006 8.086 8.094 8.018 8.030 198,192 -0.03(-0.37%)
Nov 20, 2006 8.060 8.132 8.052 8.060 692,375 -0.05(-0.63%)
Nov 17, 2006 8.107 8.124 8.043 8.111 320,557 -0.03(-0.36%)
Nov 16, 2006 8.170 8.196 8.111 8.141 173,152 +0.07(+0.84%)
Nov 15, 2006 8.115 8.145 8.064 8.073 149,294 -0.03(-0.37%)
Nov 14, 2006 7.823 8.166 7.747 8.102 567,884 +0.37(+4.76%)
Nov 13, 2006 7.781 7.781 7.709 7.734 88,820 +0.06(+0.77%)
Nov 10, 2006 7.662 7.705 7.662 7.675 117,639 +0.01(+0.17%)
Nov 09, 2006 7.713 7.721 7.645 7.662 117,876 -0.03(-0.44%)
Nov 08, 2006 7.603 7.721 7.569 7.696 91,655 +0.03(+0.39%)
Nov 07, 2006 7.565 7.688 7.556 7.666 203,153 +0.10(+1.34%)
Nov 06, 2006 7.442 7.578 7.442 7.565 302,840 +0.11(+1.53%)
Nov 03, 2006 7.451 7.607 7.451 7.451 201,263 +0.02(+0.28%)
Nov 02, 2006 7.666 7.683 7.408 7.429 381,739 -0.25(-3.31%)
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.