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 29, 2010 9.804 9.838 9.741 9.779 287,216 +0.00(+0.04%)
Oct 28, 2010 9.880 9.893 9.728 9.775 282,376 -0.03(-0.35%)
Oct 27, 2010 9.863 9.863 9.703 9.808 274,370 -0.08(-0.77%)
Oct 25, 2010 9.808 9.927 9.800 9.885 404,197 +0.21(+2.21%)
Oct 22, 2010 9.677 9.745 9.635 9.671 171,966 +0.02(+0.16%)
Oct 21, 2010 9.796 9.834 9.618 9.656 284,854 -0.07(-0.70%)
Oct 20, 2010 9.601 9.753 9.580 9.724 367,126 +0.22(+2.27%)
Oct 19, 2010 9.690 9.690 9.482 9.508 367,646 -0.35(-3.58%)
Oct 18, 2010 9.821 9.885 9.762 9.861 195,126 +0.03(+0.28%)
Oct 15, 2010 9.889 9.902 9.736 9.834 206,231 +0.03(+0.30%)
Oct 14, 2010 9.796 9.876 9.762 9.804 411,050 -0.01(-0.09%)
Oct 13, 2010 9.694 9.876 9.673 9.813 288,716 +0.20(+2.11%)
Oct 12, 2010 9.559 9.622 9.491 9.609 94,574 -0.03(-0.26%)
Oct 11, 2010 9.593 9.652 9.593 9.635 154,755 -0.01(-0.09%)
Oct 08, 2010 9.643 9.643 9.474 9.643 201,610 +0.09(+0.93%)
Oct 07, 2010 9.681 9.681 9.461 9.554 266,154 -0.07(-0.70%)
Oct 06, 2010 9.681 9.698 9.601 9.622 272,938 -0.02(-0.22%)
Oct 05, 2010 9.550 9.681 9.495 9.644 278,863 +0.24(+2.57%)
Oct 04, 2010 9.377 9.466 9.330 9.402 354,242 -0.06(-0.58%)
Oct 01, 2010 9.457 9.461 9.352 9.457 206,193 +0.17(+1.87%)
Sep 30, 2010 9.195 9.309 9.195 9.284 138,777 +0.11(+1.20%)
Sep 29, 2010 9.097 9.186 9.080 9.173 141,720 +0.08(+0.88%)
Sep 28, 2010 9.051 9.093 8.975 9.093 170,044 +0.09(+0.99%)
Sep 27, 2010 9.059 9.076 8.983 9.004 173,441 -0.03(-0.28%)
Sep 24, 2010 8.983 9.076 8.958 9.030 219,793 +0.16(+1.77%)
Sep 23, 2010 8.877 8.974 8.848 8.873 190,406 -0.03(-0.38%)
Sep 22, 2010 8.860 9.004 8.852 8.907 278,615 +0.06(+0.72%)
Sep 21, 2010 8.818 8.860 8.763 8.843 256,303 +0.06(+0.67%)
Sep 20, 2010 8.670 8.792 8.646 8.784 202,050 +0.14(+1.57%)
Sep 17, 2010 8.649 8.678 8.594 8.649 77,479 +0.00(+0.05%)
Sep 15, 2010 8.568 8.649 8.568 8.644 106,468 +0.03(+0.29%)
Sep 14, 2010 8.594 8.687 8.568 8.619 224,916 +0.03(+0.35%)
Sep 13, 2010 8.538 8.594 8.526 8.589 160,436 +0.19(+2.32%)
Sep 10, 2010 8.297 8.437 8.297 8.395 94,638 +0.00(+0.05%)
Sep 09, 2010 8.403 8.420 8.361 8.390 254,040 +0.02(+0.25%)
Sep 08, 2010 8.272 8.403 8.272 8.369 208,024 +0.08(+0.97%)
Sep 07, 2010 8.352 8.365 8.268 8.289 119,376 -0.08(-0.96%)
Sep 03, 2010 8.361 8.420 8.361 8.369 196,524 +0.06(+0.71%)
Sep 02, 2010 8.208 8.318 8.183 8.310 189,903 +0.11(+1.34%)
Sep 01, 2010 8.009 8.238 8.009 8.200 115,022 +0.25(+3.20%)
Aug 31, 2010 7.878 7.992 7.878 7.946 64,543 +0.01(+0.11%)
Aug 30, 2010 8.039 8.056 7.937 7.937 84,849 -0.12(-1.47%)
Aug 27, 2010 8.056 8.064 7.874 8.056 97,152 +0.14(+1.71%)
Aug 26, 2010 8.102 8.102 7.891 7.920 111,389 -0.04(-0.53%)
Aug 25, 2010 7.882 7.963 7.806 7.963 160,316 -0.00(-0.05%)
Aug 24, 2010 8.009 8.043 7.916 7.967 106,913 -0.15(-1.88%)
Aug 23, 2010 8.208 8.225 8.119 8.119 151,923 -0.07(-0.83%)
Aug 20, 2010 8.128 8.191 8.090 8.187 163,687 +0.04(+0.52%)
Aug 19, 2010 8.208 8.246 8.098 8.145 193,064 -0.06(-0.77%)
Aug 18, 2010 8.238 8.242 8.130 8.208 122,102 +0.00(+0.00%)
Aug 17, 2010 8.170 8.225 8.119 8.208 168,423 +0.10(+1.20%)
Aug 16, 2010 8.005 8.115 8.001 8.111 144,786 +0.08(+1.00%)
Aug 13, 2010 8.030 8.060 7.963 8.030 195,811 +0.08(+1.07%)
Aug 12, 2010 7.848 7.959 7.772 7.946 131,645 +0.00(+0.05%)
Aug 11, 2010 8.124 8.124 7.908 7.942 144,583 -0.27(-3.30%)
Aug 10, 2010 8.255 8.272 8.157 8.213 145,802 -0.15(-1.77%)
Aug 09, 2010 8.297 8.361 8.272 8.361 102,790 +0.07(+0.82%)
Aug 06, 2010 8.293 8.293 8.166 8.293 127,540 +0.03(+0.31%)
Aug 05, 2010 8.166 8.268 8.157 8.268 98,453 +0.01(+0.15%)
Aug 04, 2010 8.280 8.280 8.191 8.255 97,052 +0.06(+0.78%)
Aug 03, 2010 8.217 8.272 8.174 8.191 158,504 -0.08(-0.95%)
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.