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, 2010 9.131 9.330 9.131 9.284 160,786 -0.08(-0.86%)
Nov 29, 2010 9.347 9.364 9.229 9.364 115,910 -0.02(-0.23%)
Nov 26, 2010 9.432 9.432 9.347 9.385 77,269 -0.18(-1.90%)
Nov 24, 2010 9.482 9.567 9.567 9.567 113,959 +0.19(+1.99%)
Nov 23, 2010 9.609 9.609 9.207 9.381 313,829 -0.30(-3.10%)
Nov 22, 2010 9.660 9.724 9.567 9.681 127,218 -0.05(-0.52%)
Nov 19, 2010 9.753 9.753 9.609 9.732 172,222 -0.05(-0.52%)
Nov 18, 2010 9.800 9.957 9.703 9.783 415,065 +0.14(+1.45%)
Nov 17, 2010 9.635 9.741 9.593 9.643 177,232 +0.07(+0.71%)
Nov 16, 2010 9.855 9.855 9.521 9.576 281,769 -0.30(-3.04%)
Nov 15, 2010 9.872 9.944 9.821 9.876 161,899 +0.06(+0.56%)
Nov 12, 2010 10.10 10.10 9.792 9.821 302,658 -0.40(-3.93%)
Nov 11, 2010 10.30 10.35 10.19 10.22 255,914 -0.13(-1.23%)
Nov 10, 2010 10.24 10.35 10.21 10.35 153,128 +0.07(+0.66%)
Nov 09, 2010 10.39 10.45 10.26 10.28 342,334 -0.03(-0.33%)
Nov 08, 2010 10.33 10.35 10.27 10.32 345,986 +0.01(+0.08%)
Nov 05, 2010 10.29 10.35 10.27 10.31 281,877 +0.03(+0.25%)
Nov 04, 2010 10.16 10.28 10.16 10.28 271,344 +0.27(+2.71%)
Nov 03, 2010 10.01 10.02 9.885 10.01 120,108 +0.08(+0.77%)
Nov 02, 2010 9.952 9.982 9.905 9.935 193,562 +0.04(+0.43%)
Nov 01, 2010 9.948 9.995 9.808 9.893 379,140 +0.11(+1.17%)
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%)
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.