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 (%)
Oct 31, 2005 7.696 7.776 7.675 7.776 119,293 +0.14(+1.77%)
Oct 28, 2005 7.578 7.641 7.578 7.641 102,521 +0.08(+1.06%)
Oct 27, 2005 7.662 7.662 7.535 7.561 65,198 -0.10(-1.33%)
Oct 26, 2005 7.633 7.696 7.633 7.662 41,103 +0.03(+0.39%)
Oct 25, 2005 7.683 7.683 7.629 7.633 46,772 -0.04(-0.55%)
Oct 24, 2005 7.607 7.700 7.590 7.675 132,285 +0.11(+1.40%)
Oct 21, 2005 7.467 7.573 7.328 7.569 106,773 +0.12(+1.65%)
Oct 20, 2005 7.637 7.664 7.307 7.446 55,749 -0.17(-2.22%)
Oct 19, 2005 7.658 7.658 7.370 7.616 169,373 -0.02(-0.28%)
Oct 18, 2005 7.671 7.726 7.637 7.637 38,740 -0.03(-0.44%)
Oct 17, 2005 7.620 7.696 7.620 7.671 125,199 -0.05(-0.60%)
Oct 14, 2005 7.713 7.747 7.658 7.717 31,890 +0.02(+0.22%)
Oct 13, 2005 7.942 7.942 7.641 7.700 100,631 -0.23(-2.88%)
Oct 12, 2005 8.149 8.183 7.925 7.929 225,358 -0.17(-2.09%)
Oct 11, 2005 8.052 8.149 8.052 8.098 39,213 +0.08(+1.06%)
Oct 10, 2005 8.018 8.039 7.971 8.014 28,346 -0.01(-0.16%)
Oct 07, 2005 7.954 8.086 7.925 8.026 142,679 +0.10(+1.23%)
Oct 06, 2005 8.090 8.356 7.929 7.929 155,908 -0.16(-1.99%)
Oct 05, 2005 8.263 8.263 8.090 8.090 54,331 -0.22(-2.60%)
Oct 04, 2005 8.293 8.352 8.293 8.306 71,103 -0.05(-0.61%)
Oct 03, 2005 8.390 8.390 8.340 8.356 73,702 -0.03(-0.40%)
Sep 30, 2005 8.301 8.458 8.301 8.390 105,120 +0.09(+1.12%)
Sep 29, 2005 8.187 8.420 8.187 8.297 50,079 +0.12(+1.51%)
Sep 28, 2005 8.200 8.251 8.153 8.174 40,630 -0.02(-0.27%)
Sep 27, 2005 8.208 8.208 8.136 8.196 41,339 -0.03(-0.41%)
Sep 26, 2005 8.213 8.255 8.187 8.229 110,553 +0.11(+1.41%)
Sep 23, 2005 8.115 8.119 8.047 8.115 42,992 +0.03(+0.31%)
Sep 22, 2005 8.115 8.153 8.047 8.090 76,300 -0.02(-0.21%)
Sep 21, 2005 8.107 8.157 8.107 8.107 51,497 +0.00(+0.00%)
Sep 20, 2005 8.081 8.128 8.077 8.107 123,781 +0.06(+0.68%)
Sep 19, 2005 8.090 8.090 8.052 8.052 54,331 +0.00(+0.00%)
Sep 16, 2005 8.086 8.086 8.026 8.052 48,662 +0.04(+0.53%)
Sep 15, 2005 7.984 8.102 7.984 8.009 65,906 +0.08(+1.01%)
Sep 14, 2005 7.971 8.005 7.908 7.929 59,764 -0.04(-0.53%)
Sep 13, 2005 8.086 8.086 7.942 7.971 80,316 -0.09(-1.15%)
Sep 12, 2005 8.039 8.102 8.030 8.064 120,002 +0.03(+0.42%)
Sep 09, 2005 7.967 8.043 7.967 8.030 40,394 +0.06(+0.80%)
Sep 08, 2005 8.030 8.030 7.963 7.967 49,134 -0.06(-0.79%)
Sep 07, 2005 8.035 8.039 7.971 8.030 53,623 +0.00(+0.05%)
Sep 06, 2005 7.925 8.035 7.925 8.026 28,819 +0.11(+1.34%)
Sep 02, 2005 7.870 7.967 7.830 7.920 77,009 +0.11(+1.35%)
Sep 01, 2005 7.717 7.827 7.688 7.815 74,174 +0.09(+1.21%)
Aug 31, 2005 7.628 7.755 7.628 7.721 86,930 +0.10(+1.28%)
Aug 30, 2005 7.688 7.696 7.603 7.624 90,001 -0.10(-1.26%)
Aug 29, 2005 7.717 7.726 7.599 7.721 70,631 -0.03(-0.44%)
Aug 26, 2005 7.747 7.760 7.730 7.755 48,426 +0.02(+0.22%)
Aug 25, 2005 7.700 7.781 7.565 7.738 149,294 +0.04(+0.49%)
Aug 24, 2005 7.980 7.980 7.620 7.700 224,649 -0.37(-4.61%)
Aug 23, 2005 8.340 8.344 7.946 8.073 204,334 -0.28(-3.35%)
Aug 22, 2005 8.462 8.467 8.344 8.352 101,576 -0.03(-0.35%)
Aug 19, 2005 8.403 8.458 8.306 8.382 127,088 -0.02(-0.25%)
Aug 18, 2005 8.445 8.479 8.297 8.403 184,727 +0.14(+1.74%)
Aug 17, 2005 8.289 8.310 8.242 8.259 103,702 -0.07(-0.81%)
Aug 16, 2005 8.327 8.335 8.217 8.327 101,576 +0.00(+0.00%)
Aug 15, 2005 8.229 8.424 8.204 8.327 48,189 +0.06(+0.67%)
Aug 12, 2005 8.268 8.276 8.191 8.272 123,309 +0.02(+0.26%)
Aug 11, 2005 8.191 8.293 8.136 8.251 45,827 +0.06(+0.72%)
Aug 10, 2005 8.124 8.255 8.124 8.191 95,907 +0.11(+1.31%)
Aug 09, 2005 8.001 8.141 7.967 8.086 92,363 +0.11(+1.33%)
Aug 08, 2005 8.001 8.056 7.916 7.980 54,095 -0.03(-0.32%)
Aug 05, 2005 8.026 8.056 8.001 8.005 56,693 -0.03(-0.37%)
Aug 04, 2005 8.009 8.086 8.001 8.035 51,260 -0.06(-0.78%)
Aug 03, 2005 8.107 8.255 8.069 8.098 84,332 +0.01(+0.10%)
Aug 02, 2005 8.022 8.124 8.022 8.090 78,662 +0.03(+0.42%)
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.