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, 2009 8.064 8.174 7.849 7.971 217,480 -0.08(-1.00%)
Nov 27, 2009 8.043 8.255 7.933 8.052 283,309 -0.36(-4.28%)
Nov 25, 2009 8.424 8.492 8.361 8.411 264,548 +0.12(+1.48%)
Nov 24, 2009 8.240 8.378 8.200 8.289 115,339 -0.07(-0.81%)
Nov 23, 2009 8.382 8.509 8.297 8.356 152,348 +0.12(+1.49%)
Nov 20, 2009 8.229 8.356 8.149 8.234 189,953 -0.02(-0.26%)
Nov 19, 2009 8.335 8.335 8.183 8.255 131,945 -0.11(-1.27%)
Nov 18, 2009 8.344 8.378 8.234 8.361 139,526 +0.08(+1.02%)
Nov 17, 2009 8.293 8.310 8.196 8.276 116,574 -0.05(-0.56%)
Nov 16, 2009 8.276 8.340 8.234 8.323 206,370 +0.22(+2.77%)
Nov 13, 2009 7.904 8.141 7.895 8.098 171,546 +0.20(+2.52%)
Nov 12, 2009 8.035 8.035 7.859 7.899 207,979 -0.08(-0.96%)
Nov 11, 2009 7.999 8.119 7.939 7.975 231,049 +0.04(+0.53%)
Nov 10, 2009 7.709 8.005 7.709 7.933 201,958 -0.05(-0.64%)
Nov 09, 2009 7.954 7.988 7.671 7.984 210,105 +0.36(+4.66%)
Nov 06, 2009 7.582 7.692 7.556 7.628 116,317 -0.03(-0.44%)
Nov 05, 2009 7.531 7.666 7.472 7.662 135,569 +0.26(+3.55%)
Nov 04, 2009 7.429 7.476 7.383 7.400 104,354 +0.10(+1.33%)
Nov 03, 2009 7.226 7.311 7.175 7.302 191,923 +0.02(+0.23%)
Nov 02, 2009 7.205 7.395 7.154 7.285 211,229 +0.09(+1.24%)
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%)
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.