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 )

12.34 -0.10 (-0.80%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 23, 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 30, 2009 3.738 3.742 3.581 3.624 0 -0.06(-1.72%)
Jan 29, 2009 3.746 3.759 3.687 3.687 47,547 -0.14(-3.54%)
Jan 28, 2009 3.768 3.878 3.768 3.823 84,632 +0.12(+3.20%)
Jan 27, 2009 3.721 3.725 3.658 3.704 63,726 +0.06(+1.51%)
Jan 26, 2009 3.603 3.725 3.581 3.649 186,728 +0.01(+0.23%)
Jan 23, 2009 3.497 3.653 3.497 3.641 0 +0.00(+0.00%)
Jan 22, 2009 3.641 3.704 3.573 3.641 167,641 -0.12(-3.15%)
Jan 21, 2009 3.729 3.763 3.586 3.759 253,122 +0.11(+2.90%)
Jan 20, 2009 3.827 3.827 3.619 3.653 242,208 -0.26(-6.70%)
Jan 16, 2009 3.916 3.958 3.810 3.916 0 +0.06(+1.43%)
Jan 15, 2009 3.759 3.873 3.653 3.861 189,605 +0.02(+0.44%)
Jan 14, 2009 3.945 3.945 3.785 3.844 202,810 -0.15(-3.81%)
Jan 13, 2009 4.022 4.030 3.899 3.996 292,316 -0.05(-1.26%)
Jan 12, 2009 4.072 4.110 3.899 4.047 238,346 -0.07(-1.76%)
Jan 09, 2009 4.144 4.144 4.077 4.119 159,359 -0.11(-2.59%)
Jan 08, 2009 4.140 4.229 4.068 4.229 287,291 +0.08(+1.83%)
Jan 07, 2009 4.335 4.386 4.144 4.153 499,809 -0.29(-6.57%)
Jan 06, 2009 4.263 4.475 4.254 4.445 610,445 +0.27(+6.38%)
Jan 05, 2009 4.204 4.204 4.094 4.178 550,604 +0.20(+4.99%)
Jan 02, 2009 3.899 4.229 3.895 3.980 0 +0.13(+3.31%)
Jan 01, 2009 3.852 3.903 3.814 3.852 0 +0.00(+0.00%)
Dec 31, 2008 3.852 3.903 3.814 3.852 443,979 +0.02(+0.44%)
Dec 30, 2008 3.814 3.873 3.717 3.835 280,835 +0.11(+2.95%)
Dec 29, 2008 3.801 3.835 3.649 3.725 168,962 -0.05(-1.23%)
Dec 26, 2008 3.683 3.848 3.683 3.772 0 +0.06(+1.60%)
Dec 24, 2008 3.746 3.746 3.696 3.713 113,562 -0.04(-1.02%)
Dec 23, 2008 3.818 3.820 3.729 3.751 111,635 -0.08(-2.21%)
Dec 22, 2008 3.920 3.967 3.749 3.835 249,474 -0.08(-2.16%)
Dec 19, 2008 4.000 4.013 3.852 3.920 172,137 +0.00(+0.00%)
Dec 18, 2008 3.924 3.996 3.852 3.920 227,997 +0.00(+0.00%)
Dec 17, 2008 3.818 3.979 3.814 3.920 256,797 -0.06(-1.49%)
Dec 16, 2008 3.717 4.034 3.662 3.979 406,984 +0.37(+10.20%)
Dec 15, 2008 3.700 3.713 3.526 3.611 399,574 -0.00(-0.12%)
Dec 12, 2008 3.598 3.687 3.569 3.615 0 -0.62(-14.60%)
Dec 11, 2008 4.229 4.390 4.144 4.233 365,888 +0.08(+1.94%)
Dec 10, 2008 4.094 4.233 4.039 4.153 329,013 +0.22(+5.48%)
Dec 09, 2008 4.017 4.102 3.899 3.937 390,073 -0.11(-2.62%)
Dec 08, 2008 4.026 4.110 3.945 4.043 221,982 +0.18(+4.71%)
Dec 05, 2008 3.768 3.861 3.649 3.861 0 +0.05(+1.33%)
Dec 04, 2008 3.916 3.975 3.763 3.810 234,703 -0.14(-3.64%)
Dec 03, 2008 3.882 3.967 3.755 3.954 247,877 +0.13(+3.32%)
Dec 02, 2008 3.780 3.899 3.700 3.827 161,969 +0.12(+3.20%)
Dec 01, 2008 3.979 3.979 3.666 3.708 267,368 -0.22(-5.71%)
Nov 28, 2008 3.979 3.979 3.890 3.933 75,509 -0.05(-1.17%)
Nov 26, 2008 3.560 4.017 3.556 3.979 336,058 +0.22(+5.86%)
Nov 25, 2008 3.763 3.886 3.679 3.759 221,862 -0.09(-2.31%)
Nov 24, 2008 3.586 4.085 3.535 3.848 690,636 +0.35(+10.05%)
Nov 21, 2008 3.353 3.560 3.306 3.497 455,559 +0.17(+5.09%)
Nov 20, 2008 3.492 3.499 3.281 3.327 602,831 -0.30(-8.28%)
Nov 19, 2008 3.785 3.785 3.598 3.628 298,351 -0.18(-4.78%)
Nov 18, 2008 3.814 3.928 3.708 3.810 414,876 -0.08(-2.17%)
Nov 17, 2008 4.064 4.064 3.810 3.895 399,442 -0.21(-5.15%)
Nov 14, 2008 4.394 4.394 4.072 4.106 0 -0.48(-10.52%)
Nov 13, 2008 3.895 4.589 3.852 4.589 320,859 +0.64(+16.31%)
Nov 12, 2008 4.297 4.297 3.899 3.945 309,827 -0.35(-8.18%)
Nov 11, 2008 4.479 4.479 4.199 4.297 258,111 -0.19(-4.25%)
Nov 10, 2008 4.644 4.644 4.466 4.487 325,416 +0.03(+0.66%)
Nov 07, 2008 4.318 4.530 4.233 4.458 0 +0.19(+4.57%)
Nov 06, 2008 4.530 4.530 4.233 4.263 227,170 -0.33(-7.19%)
Nov 05, 2008 5.029 5.029 4.572 4.593 195,920 -0.48(-9.51%)
Nov 04, 2008 4.817 5.076 4.784 5.076 454,909 +0.47(+10.30%)
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.