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, 2011 7.938 8.032 7.891 7.968 392,707 +0.35(+4.53%)
Nov 29, 2011 7.529 7.649 7.491 7.623 187,720 +0.05(+0.68%)
Nov 28, 2011 7.546 7.585 7.508 7.572 215,805 +0.27(+3.68%)
Nov 25, 2011 7.274 7.363 7.252 7.303 83,060 +0.04(+0.53%)
Nov 23, 2011 7.325 7.363 7.248 7.265 212,261 -0.21(-2.85%)
Nov 22, 2011 7.423 7.521 7.399 7.478 214,482 +0.02(+0.31%)
Nov 21, 2011 7.529 7.546 7.401 7.455 171,130 -0.34(-4.35%)
Nov 18, 2011 7.917 7.917 7.712 7.793 115,130 +0.00(+0.00%)
Nov 17, 2011 7.951 7.964 7.730 7.793 191,163 -0.18(-2.30%)
Nov 16, 2011 8.023 8.083 7.964 7.977 74,855 -0.13(-1.58%)
Nov 15, 2011 8.015 8.154 7.883 8.104 108,603 +0.02(+0.21%)
Nov 14, 2011 8.113 8.173 8.053 8.087 92,015 -0.14(-1.66%)
Nov 11, 2011 8.092 8.313 8.092 8.224 140,079 +0.22(+2.71%)
Nov 10, 2011 8.070 8.090 7.947 8.006 114,172 +0.01(+0.11%)
Nov 09, 2011 8.075 8.096 7.943 7.998 161,107 -0.35(-4.19%)
Nov 08, 2011 8.292 8.352 8.194 8.347 79,490 +0.11(+1.35%)
Nov 07, 2011 8.149 8.249 8.115 8.237 105,061 +0.04(+0.47%)
Nov 04, 2011 8.224 8.224 8.045 8.198 97,458 -0.09(-1.13%)
Nov 03, 2011 8.232 8.309 8.112 8.292 117,772 +0.09(+1.09%)
Nov 02, 2011 8.147 8.219 7.972 8.203 66,510 +0.16(+2.02%)
Nov 01, 2011 7.857 8.066 7.815 8.041 218,868 -0.11(-1.40%)
Oct 31, 2011 8.283 8.283 8.143 8.155 288,154 -0.21(-2.46%)
Oct 28, 2011 8.232 8.360 8.160 8.360 142,156 +0.04(+0.51%)
Oct 27, 2011 8.313 8.388 8.213 8.317 227,859 +0.38(+4.83%)
Oct 26, 2011 7.862 7.981 7.784 7.934 129,797 +0.15(+1.97%)
Oct 25, 2011 7.866 7.870 7.742 7.781 126,613 -0.11(-1.40%)
Oct 24, 2011 7.712 7.908 7.712 7.891 210,715 +0.21(+2.77%)
Oct 21, 2011 7.640 7.708 7.627 7.678 123,271 +0.12(+1.52%)
Oct 20, 2011 7.704 7.704 7.431 7.563 187,251 -0.16(-2.10%)
Oct 19, 2011 7.815 7.853 7.700 7.725 115,137 -0.13(-1.68%)
Oct 18, 2011 7.721 7.871 7.640 7.857 136,866 +0.07(+0.88%)
Oct 17, 2011 7.836 7.891 7.700 7.789 185,108 -0.08(-1.03%)
Oct 14, 2011 7.857 7.888 7.802 7.870 128,547 +0.12(+1.48%)
Oct 13, 2011 7.661 7.798 7.597 7.755 224,932 -0.05(-0.60%)
Oct 12, 2011 7.717 7.904 7.717 7.802 124,113 +0.17(+2.23%)
Oct 11, 2011 7.478 7.661 7.406 7.631 165,378 +0.07(+0.90%)
Oct 10, 2011 7.414 7.563 7.406 7.563 111,349 +0.25(+3.44%)
Oct 07, 2011 7.384 7.427 7.295 7.312 157,641 -0.03(-0.35%)
Oct 06, 2011 7.163 7.342 7.107 7.337 149,427 +0.23(+3.24%)
Oct 05, 2011 6.933 7.112 6.826 7.107 165,118 +0.19(+2.77%)
Oct 04, 2011 6.826 6.937 6.528 6.916 764,936 -0.03(-0.43%)
Oct 03, 2011 7.103 7.167 6.941 6.945 228,689 -0.22(-3.03%)
Sep 30, 2011 7.278 7.337 7.163 7.163 303,484 -0.27(-3.67%)
Sep 29, 2011 7.457 7.606 7.325 7.435 162,069 +0.10(+1.34%)
Sep 28, 2011 7.576 7.585 7.337 7.337 235,793 -0.18(-2.44%)
Sep 27, 2011 7.495 7.670 7.457 7.521 242,029 +0.19(+2.62%)
Sep 26, 2011 7.252 7.329 7.124 7.329 196,920 +0.04(+0.58%)
Sep 23, 2011 7.414 7.414 7.231 7.286 279,569 +0.04(+0.53%)
Sep 22, 2011 7.533 7.533 7.103 7.248 548,191 -0.48(-6.18%)
Sep 21, 2011 7.968 7.998 7.725 7.725 274,115 -0.26(-3.31%)
Sep 20, 2011 8.015 8.079 7.977 7.989 98,704 -0.02(-0.21%)
Sep 19, 2011 7.960 8.062 7.955 8.006 121,454 -0.25(-2.99%)
Sep 16, 2011 8.360 8.367 8.241 8.254 107,141 -0.04(-0.46%)
Sep 15, 2011 8.313 8.369 8.190 8.292 135,939 +0.04(+0.52%)
Sep 14, 2011 8.262 8.271 8.045 8.249 201,137 +0.05(+0.57%)
Sep 13, 2011 8.202 8.219 8.113 8.202 78,326 -0.01(-0.10%)
Sep 12, 2011 8.156 8.224 8.045 8.211 161,963 -0.06(-0.67%)
Sep 09, 2011 8.454 8.454 8.207 8.266 149,588 -0.27(-3.15%)
Sep 08, 2011 8.611 8.646 8.501 8.535 69,659 -0.20(-2.25%)
Sep 07, 2011 8.586 8.737 8.543 8.731 136,718 +0.29(+3.48%)
Sep 06, 2011 8.194 8.445 8.185 8.437 102,252 -0.09(-1.00%)
Sep 02, 2011 8.594 8.634 8.475 8.522 141,074 -0.24(-2.77%)
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.