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 +0.03 (+0.20%)
Streaming Delayed Price Updated: 10:00 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 29, 2013 8.590 8.666 8.586 8.657 57,110 +0.08(+0.88%)
Nov 27, 2013 8.652 8.661 8.537 8.581 106,530 -0.08(-0.87%)
Nov 26, 2013 8.728 8.728 8.643 8.657 112,749 -0.07(-0.82%)
Nov 25, 2013 8.803 8.803 8.719 8.728 72,428 -0.09(-1.00%)
Nov 22, 2013 8.826 8.826 8.790 8.816 104,964 -0.03(-0.31%)
Nov 21, 2013 8.808 8.852 8.790 8.843 50,020 +0.05(+0.60%)
Nov 20, 2013 8.927 8.927 8.786 8.790 58,223 -0.11(-1.25%)
Nov 19, 2013 8.999 8.999 8.888 8.901 63,587 -0.07(-0.79%)
Nov 18, 2013 8.950 9.061 8.950 8.972 71,142 +0.09(+1.00%)
Nov 15, 2013 8.830 8.883 8.790 8.883 97,810 +0.11(+1.22%)
Nov 14, 2013 8.746 8.808 8.701 8.777 75,094 +0.03(+0.36%)
Nov 13, 2013 8.670 8.750 8.652 8.746 135,200 +0.05(+0.56%)
Nov 12, 2013 8.803 8.803 8.679 8.697 86,769 -0.11(-1.21%)
Nov 11, 2013 8.808 8.835 8.781 8.803 47,427 -0.04(-0.45%)
Nov 08, 2013 8.826 8.883 8.781 8.843 58,324 -0.01(-0.15%)
Nov 07, 2013 8.986 9.021 8.843 8.857 82,552 -0.12(-1.39%)
Nov 06, 2013 8.995 9.065 8.981 8.981 56,525 +0.01(+0.10%)
Nov 05, 2013 9.012 9.038 8.968 8.972 89,230 -0.10(-1.08%)
Nov 04, 2013 9.043 9.088 9.026 9.070 88,096 +0.03(+0.30%)
Nov 01, 2013 9.052 9.070 9.004 9.043 77,552 +0.03(+0.35%)
Oct 31, 2013 9.079 9.132 8.995 9.012 113,806 -0.08(-0.88%)
Oct 30, 2013 9.061 9.141 9.061 9.092 80,449 +0.03(+0.34%)
Oct 29, 2013 9.159 9.194 9.061 9.061 152,696 -0.10(-1.07%)
Oct 28, 2013 9.070 9.159 9.030 9.159 125,155 +0.12(+1.38%)
Oct 25, 2013 8.981 9.066 8.963 9.035 68,029 +0.04(+0.44%)
Oct 24, 2013 9.003 9.043 8.972 8.995 62,215 -0.01(-0.10%)
Oct 23, 2013 9.052 9.052 8.995 9.003 119,309 -0.10(-1.12%)
Oct 22, 2013 8.977 9.150 8.977 9.106 158,256 +0.13(+1.44%)
Oct 21, 2013 8.968 9.003 8.941 8.977 110,254 -0.03(-0.30%)
Oct 18, 2013 8.932 9.003 8.915 9.003 104,040 +0.10(+1.10%)
Oct 17, 2013 8.848 8.906 8.786 8.906 98,071 +0.06(+0.70%)
Oct 16, 2013 8.826 8.892 8.814 8.844 98,177 +0.06(+0.71%)
Oct 15, 2013 8.790 8.799 8.741 8.781 67,076 -0.02(-0.25%)
Oct 14, 2013 8.728 8.843 8.728 8.803 139,516 +0.08(+0.87%)
Oct 11, 2013 8.714 8.759 8.714 8.728 109,483 +0.01(+0.15%)
Oct 10, 2013 8.657 8.786 8.626 8.714 212,466 +0.18(+2.14%)
Oct 09, 2013 8.577 8.577 8.505 8.532 66,700 +0.02(+0.26%)
Oct 08, 2013 8.603 8.643 8.492 8.510 68,317 -0.07(-0.83%)
Oct 07, 2013 8.617 8.643 8.559 8.581 92,824 -0.07(-0.77%)
Oct 04, 2013 8.621 8.683 8.621 8.648 195,324 +0.03(+0.31%)
Oct 03, 2013 8.688 8.736 8.572 8.621 166,751 -0.02(-0.21%)
Oct 02, 2013 8.634 8.679 8.541 8.639 235,207 +0.00(+0.05%)
Oct 01, 2013 8.425 8.639 8.408 8.634 164,528 +0.23(+2.75%)
Sep 30, 2013 8.497 8.528 8.381 8.403 308,932 -0.17(-2.02%)
Sep 27, 2013 8.754 8.817 8.528 8.577 379,193 -0.12(-1.38%)
Sep 26, 2013 8.706 8.821 8.688 8.697 70,645 +0.01(+0.10%)
Sep 25, 2013 8.714 8.723 8.683 8.688 122,463 -0.04(-0.41%)
Sep 24, 2013 8.812 8.821 8.714 8.723 181,149 -0.08(-0.86%)
Sep 23, 2013 8.826 8.826 8.746 8.799 237,718 -0.06(-0.70%)
Sep 20, 2013 9.110 9.145 8.848 8.861 187,978 -0.25(-2.78%)
Sep 19, 2013 9.181 9.181 9.075 9.115 299,510 +0.03(+0.34%)
Sep 18, 2013 8.794 9.106 8.732 9.083 558,186 +0.31(+3.55%)
Sep 17, 2013 8.741 8.829 8.657 8.772 1,202,215 +0.12(+1.44%)
Sep 16, 2013 8.661 8.692 8.599 8.648 763,890 +0.14(+1.62%)
Sep 13, 2013 8.590 8.621 8.501 8.510 267,154 -0.06(-0.73%)
Sep 12, 2013 8.559 8.625 8.452 8.572 614,210 +0.19(+2.28%)
Sep 11, 2013 8.443 8.443 8.331 8.381 97,234 -0.05(-0.63%)
Sep 10, 2013 8.372 8.443 8.341 8.434 223,114 +0.15(+1.77%)
Sep 09, 2013 8.043 8.288 8.039 8.288 125,830 +0.28(+3.44%)
Sep 06, 2013 7.994 8.061 7.919 8.012 160,714 +0.09(+1.12%)
Sep 05, 2013 7.825 7.941 7.825 7.923 47,980 +0.07(+0.85%)
Sep 04, 2013 7.776 7.870 7.754 7.856 51,122 +0.06(+0.80%)
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.