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 )

12.46 +0.02 (+0.20%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 23, 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, 2007 9.741 9.770 9.567 9.614 139,136 +0.05(+0.53%)
Nov 29, 2007 9.711 9.711 9.487 9.563 276,855 -0.10(-1.05%)
Nov 28, 2007 9.440 9.669 9.389 9.665 156,380 +0.39(+4.25%)
Nov 27, 2007 9.017 9.305 9.017 9.271 278,039 +0.29(+3.20%)
Nov 26, 2007 9.525 9.525 8.983 8.983 213,372 -0.35(-3.72%)
Nov 23, 2007 9.254 9.419 9.207 9.330 156,026 +0.24(+2.66%)
Nov 21, 2007 9.360 9.360 9.080 9.089 314,058 -0.52(-5.46%)
Nov 20, 2007 9.563 9.698 9.411 9.614 313,470 +0.19(+2.07%)
Nov 19, 2007 9.804 9.804 9.343 9.419 596,118 -0.36(-3.64%)
Nov 16, 2007 9.923 9.923 9.567 9.775 242,463 +0.11(+1.18%)
Nov 15, 2007 9.948 9.948 9.609 9.660 141,548 -0.23(-2.31%)
Nov 14, 2007 10.46 10.46 9.821 9.888 160,018 +0.02(+0.25%)
Nov 13, 2007 9.182 9.863 9.182 9.863 479,715 +0.68(+7.37%)
Nov 12, 2007 9.859 9.859 9.161 9.186 315,242 -0.52(-5.32%)
Nov 09, 2007 10.10 10.16 9.618 9.703 182,561 -0.20(-2.01%)
Nov 08, 2007 9.847 10.09 9.625 9.902 347,545 -0.03(-0.26%)
Nov 07, 2007 10.60 10.60 9.927 9.927 120,710 -0.46(-4.44%)
Nov 06, 2007 10.03 10.39 10.03 10.39 148,349 +0.40(+3.98%)
Nov 05, 2007 9.381 10.27 9.381 9.990 267,406 -0.38(-3.63%)
Nov 02, 2007 10.41 10.45 10.21 10.37 175,278 +0.06(+0.57%)
Nov 01, 2007 10.43 10.56 10.31 10.31 339,218 -0.38(-3.56%)
Oct 31, 2007 10.73 10.73 10.50 10.69 312,525 -0.63(-5.54%)
Oct 30, 2007 11.39 11.39 11.31 11.32 222,287 -0.18(-1.55%)
Oct 29, 2007 11.60 11.60 11.39 11.49 282,288 +0.23(+2.03%)
Oct 26, 2007 11.07 11.29 11.07 11.26 288,194 +0.33(+3.02%)
Oct 25, 2007 10.94 10.96 10.75 10.93 166,538 +0.05(+0.50%)
Oct 24, 2007 10.87 10.89 10.59 10.88 178,349 -0.04(-0.38%)
Oct 23, 2007 10.79 10.93 10.77 10.92 156,144 +0.31(+2.95%)
Oct 22, 2007 10.38 10.65 10.02 10.61 580,876 -0.08(-0.75%)
Oct 19, 2007 10.98 10.98 10.68 10.69 299,769 -0.31(-2.85%)
Oct 18, 2007 10.71 11.00 10.60 11.00 187,090 +0.21(+1.92%)
Oct 17, 2007 10.71 10.82 10.58 10.79 374,652 +0.30(+2.86%)
Oct 16, 2007 10.57 10.62 10.45 10.49 296,934 -0.16(-1.51%)
Oct 15, 2007 10.90 10.90 10.61 10.66 229,846 -0.08(-0.75%)
Oct 12, 2007 10.58 10.74 10.57 10.74 196,775 +0.23(+2.22%)
Oct 11, 2007 10.71 10.83 10.39 10.50 394,023 -0.06(-0.56%)
Oct 10, 2007 10.49 10.58 10.41 10.56 143,152 +0.07(+0.65%)
Oct 09, 2007 10.34 10.50 10.34 10.49 120,002 +0.21(+2.05%)
Oct 08, 2007 10.35 10.35 10.20 10.28 240,476 -0.01(-0.07%)
Oct 05, 2007 10.22 10.37 10.22 10.29 335,911 +0.16(+1.55%)
Oct 04, 2007 10.16 10.19 10.06 10.13 304,257 -0.00(-0.01%)
Oct 03, 2007 10.41 10.41 10.13 10.14 376,542 -0.32(-3.03%)
Oct 02, 2007 10.42 10.50 10.37 10.45 220,397 +0.09(+0.90%)
Oct 01, 2007 10.08 10.36 10.08 10.36 300,241 +0.29(+2.86%)
Sep 28, 2007 10.11 10.12 10.02 10.07 216,854 -0.03(-0.29%)
Sep 27, 2007 9.990 10.12 9.952 10.10 227,248 +0.20(+2.01%)
Sep 26, 2007 9.838 9.906 9.821 9.902 132,994 +0.13(+1.30%)
Sep 25, 2007 9.703 9.775 9.631 9.775 110,553 -0.03(-0.26%)
Sep 24, 2007 9.609 9.804 9.609 9.800 201,263 +0.22(+2.25%)
Sep 21, 2007 9.508 9.588 9.497 9.584 151,892 +0.18(+1.89%)
Sep 20, 2007 9.440 9.495 9.356 9.406 170,081 -0.08(-0.80%)
Sep 19, 2007 9.461 9.631 9.457 9.482 234,098 +0.11(+1.22%)
Sep 18, 2007 9.004 9.411 8.962 9.368 233,862 +0.41(+4.58%)
Sep 17, 2007 9.000 9.000 8.890 8.958 152,365 -0.04(-0.47%)
Sep 14, 2007 8.932 9.038 8.907 9.000 161,105 +0.02(+0.26%)
Sep 13, 2007 8.932 9.017 8.915 8.977 90,710 +0.11(+1.26%)
Sep 12, 2007 8.890 8.928 8.784 8.865 122,128 +0.02(+0.20%)
Sep 11, 2007 8.682 8.848 8.682 8.848 131,104 +0.21(+2.40%)
Sep 10, 2007 8.653 8.733 8.509 8.640 221,342 +0.02(+0.25%)
Sep 07, 2007 8.467 8.699 8.462 8.619 196,539 -0.21(-2.40%)
Sep 06, 2007 8.759 8.843 8.716 8.831 157,325 +0.12(+1.41%)
Sep 05, 2007 8.784 8.784 8.678 8.708 269,532 -0.18(-2.05%)
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.