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 (%)
Nov 30, 2005 7.552 7.662 7.522 7.603 81,261 +0.02(+0.28%)
Nov 29, 2005 7.611 7.785 7.535 7.582 133,230 -0.03(-0.39%)
Nov 28, 2005 7.662 7.743 7.578 7.611 96,615 -0.05(-0.61%)
Nov 25, 2005 7.662 7.683 7.645 7.658 34,488 -0.03(-0.39%)
Nov 23, 2005 7.781 7.781 7.620 7.688 169,136 -0.08(-1.04%)
Nov 22, 2005 7.832 7.832 7.747 7.768 134,175 -0.04(-0.54%)
Nov 21, 2005 7.734 8.128 7.662 7.810 510,954 +0.25(+3.30%)
Nov 18, 2005 7.768 7.768 7.525 7.561 135,593 +0.05(+0.62%)
Nov 17, 2005 7.578 7.599 7.408 7.514 137,482 +0.11(+1.43%)
Nov 16, 2005 7.294 7.599 7.285 7.408 78,662 +0.07(+0.98%)
Nov 15, 2005 7.467 7.662 7.328 7.336 266,934 +0.08(+1.11%)
Nov 14, 2005 7.222 7.294 7.218 7.256 79,607 +0.03(+0.47%)
Nov 11, 2005 7.273 7.307 7.214 7.222 93,545 -0.05(-0.70%)
Nov 10, 2005 7.302 7.302 7.192 7.273 102,521 +0.01(+0.17%)
Nov 09, 2005 7.175 7.302 7.175 7.260 80,552 +0.08(+1.18%)
Nov 08, 2005 7.230 7.256 7.158 7.175 80,316 -0.04(-0.53%)
Nov 07, 2005 7.281 7.345 7.141 7.213 108,190 -0.07(-0.99%)
Nov 04, 2005 7.285 7.345 7.281 7.285 59,056 -0.01(-0.17%)
Nov 03, 2005 7.408 7.472 7.290 7.298 106,773 -0.14(-1.93%)
Nov 02, 2005 7.222 7.451 7.158 7.442 152,601 -0.42(-5.29%)
Nov 01, 2005 7.776 7.988 7.772 7.857 109,844 +0.08(+1.04%)
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%)
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.