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 +0.03 (+0.24%)
Official Closing 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, 2011 9.711 9.715 9.556 9.587 291,482 +0.03(+0.27%)
Jan 28, 2011 9.707 9.707 9.319 9.562 564,434 -0.14(-1.45%)
Jan 27, 2011 9.715 9.759 9.638 9.702 91,778 +0.02(+0.22%)
Jan 26, 2011 9.762 9.775 9.609 9.681 215,174 +0.14(+1.43%)
Jan 25, 2011 9.570 9.600 9.425 9.545 167,917 -0.05(-0.49%)
Jan 24, 2011 9.587 9.643 9.540 9.592 106,211 +0.00(+0.04%)
Jan 21, 2011 9.626 9.680 9.575 9.587 74,266 -0.00(-0.04%)
Jan 20, 2011 9.681 9.783 9.536 9.592 153,451 -0.16(-1.67%)
Jan 19, 2011 9.894 9.971 9.707 9.755 155,153 -0.17(-1.75%)
Jan 18, 2011 10.01 10.01 9.758 9.928 250,389 -0.10(-0.98%)
Jan 14, 2011 10.06 10.09 9.975 10.03 91,893 -0.04(-0.41%)
Jan 13, 2011 10.13 10.16 10.06 10.07 109,370 -0.04(-0.44%)
Jan 12, 2011 10.06 10.11 10.01 10.11 240,234 +0.12(+1.24%)
Jan 11, 2011 10.05 10.05 9.932 9.988 98,122 +0.01(+0.09%)
Jan 10, 2011 10.01 10.01 9.882 9.979 155,162 -0.17(-1.64%)
Jan 07, 2011 10.18 10.23 10.08 10.15 140,537 -0.09(-0.83%)
Jan 06, 2011 10.28 10.32 10.23 10.23 181,546 -0.10(-0.95%)
Jan 05, 2011 10.15 10.33 10.12 10.33 196,085 +0.07(+0.71%)
Jan 04, 2011 10.29 10.30 10.09 10.26 223,789 -0.03(-0.33%)
Jan 03, 2011 10.12 10.37 10.02 10.29 264,993 +0.25(+2.46%)
Dec 31, 2010 9.958 10.06 9.958 10.04 132,107 +0.14(+1.38%)
Dec 30, 2010 9.792 9.907 9.767 9.907 130,110 +0.13(+1.35%)
Dec 29, 2010 9.634 9.796 9.634 9.775 119,835 +0.11(+1.10%)
Dec 28, 2010 9.707 9.707 9.626 9.668 78,206 -0.02(-0.18%)
Dec 27, 2010 9.694 9.694 9.562 9.685 102,405 +0.01(+0.11%)
Dec 23, 2010 9.621 9.694 9.596 9.674 84,177 +0.05(+0.55%)
Dec 22, 2010 9.421 9.626 9.421 9.621 97,878 +0.14(+1.53%)
Dec 21, 2010 9.327 9.502 9.293 9.476 177,690 +0.16(+1.69%)
Dec 20, 2010 9.366 9.366 9.170 9.319 217,155 -0.05(-0.55%)
Dec 17, 2010 9.417 9.417 9.315 9.370 110,398 -0.05(-0.50%)
Dec 16, 2010 9.413 9.459 9.315 9.417 240,881 -0.06(-0.60%)
Dec 15, 2010 9.617 9.647 9.464 9.473 150,968 -0.20(-2.06%)
Dec 14, 2010 9.664 9.685 9.571 9.672 125,125 -0.00(-0.05%)
Dec 13, 2010 9.571 9.690 9.559 9.677 165,487 +0.04(+0.39%)
Dec 10, 2010 9.724 9.736 9.491 9.639 242,907 -0.13(-1.30%)
Dec 09, 2010 9.847 9.888 9.749 9.766 81,549 -0.08(-0.82%)
Dec 08, 2010 9.554 10.04 9.529 9.847 117,642 -0.09(-0.94%)
Dec 07, 2010 9.982 10.02 9.893 9.940 152,509 +0.05(+0.47%)
Dec 06, 2010 9.863 9.902 9.806 9.893 108,854 +0.03(+0.34%)
Dec 03, 2010 9.690 9.859 9.622 9.859 158,757 +0.13(+1.30%)
Dec 02, 2010 9.584 9.762 9.495 9.732 209,699 +0.20(+2.05%)
Dec 01, 2010 9.508 9.542 9.428 9.536 185,167 +0.25(+2.72%)
Nov 30, 2010 9.131 9.330 9.131 9.284 160,786 -0.08(-0.86%)
Nov 29, 2010 9.347 9.364 9.229 9.364 115,910 -0.02(-0.23%)
Nov 26, 2010 9.432 9.432 9.347 9.385 77,269 -0.18(-1.90%)
Nov 24, 2010 9.482 9.567 9.567 9.567 113,959 +0.19(+1.99%)
Nov 23, 2010 9.609 9.609 9.207 9.381 313,829 -0.30(-3.10%)
Nov 22, 2010 9.660 9.724 9.567 9.681 127,218 -0.05(-0.52%)
Nov 19, 2010 9.753 9.753 9.609 9.732 172,222 -0.05(-0.52%)
Nov 18, 2010 9.800 9.957 9.703 9.783 415,065 +0.14(+1.45%)
Nov 17, 2010 9.635 9.741 9.593 9.643 177,232 +0.07(+0.71%)
Nov 16, 2010 9.855 9.855 9.521 9.576 281,769 -0.30(-3.04%)
Nov 15, 2010 9.872 9.944 9.821 9.876 161,899 +0.06(+0.56%)
Nov 12, 2010 10.10 10.10 9.792 9.821 302,658 -0.40(-3.93%)
Nov 11, 2010 10.30 10.35 10.19 10.22 255,914 -0.13(-1.23%)
Nov 10, 2010 10.24 10.35 10.21 10.35 153,128 +0.07(+0.66%)
Nov 09, 2010 10.39 10.45 10.26 10.28 342,334 -0.03(-0.33%)
Nov 08, 2010 10.33 10.35 10.27 10.32 345,986 +0.01(+0.08%)
Nov 05, 2010 10.29 10.35 10.27 10.31 281,877 +0.03(+0.25%)
Nov 04, 2010 10.16 10.28 10.16 10.28 271,344 +0.27(+2.71%)
Nov 03, 2010 10.01 10.02 9.885 10.01 120,108 +0.08(+0.77%)
Nov 02, 2010 9.952 9.982 9.905 9.935 193,562 +0.04(+0.43%)
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.