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 30, 2009 7.408 7.408 7.044 7.197 312,601 -0.26(-3.46%)
Oct 29, 2009 7.163 7.488 7.163 7.455 239,458 +0.33(+4.57%)
Oct 28, 2009 7.374 7.624 7.040 7.129 668,251 -0.52(-6.76%)
Oct 27, 2009 7.798 7.798 7.624 7.645 302,233 -0.13(-1.64%)
Oct 26, 2009 7.954 8.022 7.730 7.773 181,250 -0.13(-1.60%)
Oct 23, 2009 8.024 8.024 7.893 7.899 142,401 -0.06(-0.80%)
Oct 22, 2009 7.988 8.005 7.840 7.963 154,998 +0.05(+0.64%)
Oct 21, 2009 7.954 8.115 7.912 7.912 181,061 -0.05(-0.59%)
Oct 20, 2009 7.937 7.975 7.937 7.959 192,225 -0.08(-0.95%)
Oct 19, 2009 7.870 8.043 7.861 8.035 165,655 +0.23(+2.98%)
Oct 16, 2009 7.832 7.838 7.712 7.802 162,251 -0.07(-0.86%)
Oct 15, 2009 7.832 7.870 7.802 7.870 191,727 -0.00(-0.05%)
Oct 14, 2009 7.798 7.887 7.798 7.874 195,950 +0.18(+2.31%)
Oct 13, 2009 7.768 7.776 7.611 7.696 128,950 -0.03(-0.44%)
Oct 12, 2009 7.705 7.776 7.582 7.730 164,192 +0.14(+1.90%)
Oct 09, 2009 7.565 7.641 7.522 7.586 123,588 +0.02(+0.28%)
Oct 08, 2009 7.514 7.576 7.472 7.565 141,845 +0.16(+2.11%)
Oct 07, 2009 7.404 7.446 7.307 7.408 158,216 +0.07(+0.92%)
Oct 06, 2009 7.239 7.408 7.238 7.340 199,754 +0.14(+1.94%)
Oct 05, 2009 7.031 7.201 7.031 7.201 106,587 +0.18(+2.59%)
Oct 02, 2009 6.947 7.070 6.650 7.019 300,400 +0.00(+0.06%)
Oct 01, 2009 7.222 7.222 7.014 7.014 181,815 -0.20(-2.81%)
Sep 30, 2009 7.150 7.232 7.044 7.218 220,553 +0.12(+1.63%)
Sep 29, 2009 7.108 7.129 7.061 7.102 144,914 +0.02(+0.34%)
Sep 28, 2009 7.036 7.091 6.998 7.078 139,325 +0.11(+1.52%)
Sep 25, 2009 6.655 6.978 6.655 6.972 88,716 +0.03(+0.37%)
Sep 24, 2009 7.031 7.032 6.871 6.947 177,388 -0.08(-1.14%)
Sep 23, 2009 7.120 7.124 7.023 7.027 114,616 -0.07(-1.01%)
Sep 22, 2009 7.070 7.150 7.048 7.099 177,485 +0.15(+2.13%)
Sep 21, 2009 6.985 6.994 6.926 6.951 91,945 -0.09(-1.26%)
Sep 18, 2009 7.031 7.082 7.010 7.040 138,640 +0.02(+0.30%)
Sep 17, 2009 7.027 7.091 6.985 7.019 161,334 +0.05(+0.67%)
Sep 16, 2009 6.900 7.078 6.900 6.972 153,501 +0.06(+0.86%)
Sep 15, 2009 6.871 6.947 6.820 6.913 173,296 +0.08(+1.18%)
Sep 14, 2009 6.701 6.834 6.701 6.832 164,570 -0.01(-0.12%)
Sep 11, 2009 6.921 6.938 6.833 6.841 132,994 -0.02(-0.25%)
Sep 10, 2009 6.777 6.947 6.718 6.858 194,028 +0.09(+1.31%)
Sep 09, 2009 6.689 6.807 6.667 6.769 206,734 +0.07(+1.01%)
Sep 08, 2009 6.595 6.735 6.570 6.701 495,795 +0.25(+3.80%)
Sep 04, 2009 6.430 6.477 6.346 6.456 103,856 +0.11(+1.73%)
Sep 03, 2009 6.265 6.367 6.265 6.346 131,818 +0.08(+1.35%)
Sep 02, 2009 6.142 6.329 6.138 6.261 212,602 +0.08(+1.23%)
Sep 01, 2009 6.358 6.477 6.172 6.185 343,789 -0.17(-2.73%)
Aug 31, 2009 6.409 6.426 6.284 6.358 204,660 -0.19(-2.85%)
Aug 28, 2009 6.646 6.646 6.519 6.545 217,071 -0.04(-0.64%)
Aug 27, 2009 6.604 6.604 6.413 6.587 183,095 +0.01(+0.13%)
Aug 26, 2009 6.604 6.604 6.498 6.578 99,571 +0.01(+0.09%)
Aug 25, 2009 6.676 6.701 6.562 6.573 215,108 +0.00(+0.05%)
Aug 24, 2009 6.667 6.697 6.562 6.569 275,279 +0.01(+0.12%)
Aug 21, 2009 6.562 6.608 6.502 6.562 235,022 +0.09(+1.44%)
Aug 20, 2009 6.426 6.477 6.392 6.468 156,121 +0.14(+2.21%)
Aug 19, 2009 6.181 6.363 6.179 6.329 265,327 -0.01(-0.20%)
Aug 18, 2009 6.151 6.405 6.151 6.341 373,239 +0.24(+3.88%)
Aug 17, 2009 6.490 6.490 5.999 6.105 1,000,024 -0.61(-9.13%)
Aug 14, 2009 6.943 6.943 6.650 6.718 166,337 -0.25(-3.53%)
Aug 13, 2009 7.006 7.014 6.794 6.964 307,474 +0.11(+1.67%)
Aug 12, 2009 6.659 6.875 6.600 6.849 125,045 +0.16(+2.41%)
Aug 11, 2009 6.921 7.133 6.485 6.689 660,012 -0.45(-6.29%)
Aug 10, 2009 7.269 7.269 7.078 7.137 229,889 -0.13(-1.81%)
Aug 07, 2009 7.302 7.489 7.209 7.269 291,229 -0.07(-0.98%)
Aug 06, 2009 7.002 7.451 7.002 7.340 238,523 -0.04(-0.57%)
Aug 05, 2009 7.408 7.417 7.070 7.383 300,374 +0.14(+1.93%)
Aug 04, 2009 7.294 7.324 7.167 7.243 225,670 +0.01(+0.18%)
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.