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, 2012 8.180 8.233 8.174 8.198 47,007 +0.02(+0.21%)
Nov 29, 2012 8.163 8.219 8.133 8.180 136,192 +0.05(+0.64%)
Nov 28, 2012 8.042 8.128 8.024 8.128 52,892 +0.02(+0.27%)
Nov 27, 2012 8.124 8.180 8.042 8.107 104,616 -0.05(-0.64%)
Nov 26, 2012 8.094 8.163 8.094 8.159 68,356 +0.00(+0.00%)
Nov 23, 2012 8.120 8.168 8.108 8.159 47,235 +0.10(+1.24%)
Nov 21, 2012 8.007 8.059 7.981 8.059 68,462 +0.05(+0.65%)
Nov 20, 2012 8.029 8.037 7.989 8.007 38,244 -0.05(-0.65%)
Nov 19, 2012 7.959 8.137 7.933 8.059 455,525 +0.16(+2.09%)
Nov 16, 2012 7.816 7.911 7.803 7.894 128,864 +0.03(+0.39%)
Nov 15, 2012 7.859 7.911 7.816 7.864 287,209 -0.03(-0.33%)
Nov 14, 2012 8.068 8.072 7.877 7.890 254,682 -0.15(-1.84%)
Nov 13, 2012 8.002 8.093 7.968 8.037 89,551 -0.07(-0.91%)
Nov 12, 2012 8.098 8.133 8.085 8.111 101,685 +0.03(+0.32%)
Nov 09, 2012 8.068 8.146 8.068 8.085 63,754 -0.02(-0.21%)
Nov 08, 2012 8.146 8.183 8.079 8.102 336,922 -0.09(-1.06%)
Nov 07, 2012 8.206 8.259 8.167 8.189 203,919 -0.12(-1.46%)
Nov 06, 2012 8.363 8.467 8.289 8.311 464,722 -0.07(-0.78%)
Nov 05, 2012 8.293 8.384 8.293 8.376 77,974 +0.02(+0.23%)
Nov 02, 2012 8.419 8.423 8.350 8.356 89,926 -0.02(-0.28%)
Nov 01, 2012 8.246 8.406 8.246 8.380 144,528 +0.13(+1.63%)
Oct 31, 2012 8.202 8.246 8.185 8.246 263,807 +0.04(+0.53%)
Oct 26, 2012 8.202 8.202 8.202 8.202 246,327 +0.01(+0.11%)
Oct 25, 2012 8.150 8.237 8.150 8.193 126,223 +0.09(+1.07%)
Oct 24, 2012 8.141 8.172 8.107 8.107 105,616 +0.01(+0.16%)
Oct 23, 2012 8.115 8.115 8.024 8.094 171,811 +0.02(+0.27%)
Oct 19, 2012 8.085 8.133 8.058 8.072 229,036 -0.08(-0.96%)
Oct 18, 2012 8.189 8.228 8.137 8.150 121,099 -0.06(-0.74%)
Oct 17, 2012 8.146 8.211 8.098 8.211 75,642 +0.06(+0.69%)
Oct 16, 2012 8.133 8.176 8.115 8.154 103,010 +0.06(+0.75%)
Oct 15, 2012 8.050 8.111 8.037 8.094 81,799 +0.04(+0.54%)
Oct 12, 2012 7.963 8.072 7.963 8.050 120,654 +0.03(+0.32%)
Oct 11, 2012 8.007 8.068 7.998 8.024 157,243 +0.07(+0.87%)
Oct 10, 2012 8.011 8.011 7.929 7.955 87,767 -0.06(-0.70%)
Oct 09, 2012 7.898 8.055 7.890 8.011 128,825 -0.03(-0.43%)
Oct 08, 2012 7.985 8.050 7.976 8.046 77,050 -0.01(-0.16%)
Oct 05, 2012 8.102 8.167 8.046 8.059 112,501 -0.03(-0.38%)
Oct 04, 2012 8.042 8.095 8.011 8.089 63,003 +0.05(+0.65%)
Oct 03, 2012 8.042 8.133 8.014 8.037 108,324 -0.05(-0.64%)
Oct 02, 2012 8.033 8.089 8.020 8.089 114,340 +0.07(+0.81%)
Oct 01, 2012 8.029 8.115 7.959 8.024 162,608 +0.03(+0.38%)
Sep 28, 2012 7.989 8.024 7.959 7.994 57,450 -0.04(-0.54%)
Sep 27, 2012 7.972 8.068 7.972 8.037 53,604 +0.11(+1.37%)
Sep 26, 2012 7.920 7.976 7.895 7.929 144,701 -0.04(-0.52%)
Sep 25, 2012 8.050 8.102 7.968 7.970 85,115 -0.09(-1.10%)
Sep 24, 2012 8.081 8.081 8.020 8.059 52,166 -0.04(-0.54%)
Sep 21, 2012 8.115 8.131 8.089 8.102 54,966 +0.04(+0.48%)
Sep 20, 2012 8.020 8.085 8.006 8.063 142,819 -0.06(-0.75%)
Sep 19, 2012 8.098 8.137 8.089 8.124 67,296 +0.02(+0.21%)
Sep 18, 2012 8.085 8.124 8.082 8.107 66,118 +0.00(+0.05%)
Sep 17, 2012 8.107 8.150 8.094 8.102 59,166 -0.05(-0.64%)
Sep 14, 2012 8.050 8.250 8.007 8.154 139,392 +0.10(+1.24%)
Sep 13, 2012 7.838 8.098 7.833 8.055 103,005 +0.18(+2.26%)
Sep 12, 2012 7.924 7.924 7.846 7.877 63,109 +0.06(+0.72%)
Sep 11, 2012 7.742 7.855 7.742 7.820 91,853 +0.06(+0.73%)
Sep 10, 2012 7.816 7.829 7.755 7.764 128,834 -0.06(-0.78%)
Sep 07, 2012 7.720 7.872 7.720 7.825 228,347 +0.13(+1.75%)
Sep 06, 2012 7.560 7.712 7.560 7.690 94,943 +0.14(+1.90%)
Sep 05, 2012 7.534 7.564 7.495 7.547 123,686 -0.03(-0.40%)
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.