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 )

12.40 -0.04 (-0.28%)
Streaming Delayed Price Updated: 10:51 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 28, 2014 8.589 8.696 8.434 8.463 84,964 -0.18(-2.14%)
Nov 26, 2014 8.551 8.648 8.648 8.648 66,203 +0.13(+1.48%)
Nov 25, 2014 8.619 8.619 8.521 8.521 40,273 -0.06(-0.74%)
Nov 24, 2014 8.575 8.585 8.521 8.585 128,420 +0.02(+0.23%)
Nov 21, 2014 8.458 8.580 8.453 8.565 155,651 +0.26(+3.10%)
Nov 20, 2014 8.259 8.312 8.244 8.307 174,733 +0.00(+0.06%)
Nov 19, 2014 8.303 8.303 8.230 8.303 115,154 +0.00(+0.06%)
Nov 18, 2014 8.220 8.332 8.220 8.298 165,383 +0.06(+0.71%)
Nov 17, 2014 8.278 8.293 8.230 8.239 79,670 -0.08(-0.99%)
Nov 14, 2014 8.283 8.336 8.268 8.322 67,496 +0.03(+0.41%)
Nov 13, 2014 8.307 8.341 8.278 8.288 218,518 -0.02(-0.23%)
Nov 12, 2014 8.283 8.356 8.283 8.307 195,972 +0.00(+0.00%)
Nov 11, 2014 8.332 8.341 8.288 8.307 179,291 -0.06(-0.70%)
Nov 10, 2014 8.371 8.414 8.327 8.366 95,567 +0.03(+0.35%)
Nov 07, 2014 8.298 8.337 8.288 8.337 107,169 +0.04(+0.47%)
Nov 06, 2014 8.385 8.385 8.293 8.298 109,883 -0.07(-0.87%)
Nov 05, 2014 8.410 8.434 8.346 8.371 87,439 -0.08(-0.98%)
Nov 04, 2014 8.478 8.478 8.405 8.453 129,390 +0.01(+0.17%)
Nov 03, 2014 8.473 8.487 8.429 8.439 87,875 -0.10(-1.14%)
Oct 31, 2014 8.512 8.575 8.492 8.536 68,380 +0.04(+0.52%)
Oct 30, 2014 8.482 8.526 8.433 8.492 129,717 +0.03(+0.34%)
Oct 29, 2014 8.521 8.551 8.414 8.463 90,534 -0.02(-0.29%)
Oct 28, 2014 8.385 8.507 8.385 8.487 105,337 +0.17(+1.99%)
Oct 27, 2014 8.385 8.468 8.468 8.322 85,542 -0.15(-1.72%)
Oct 24, 2014 8.444 8.492 8.405 8.468 82,889 +0.06(+0.69%)
Oct 23, 2014 8.468 8.482 8.371 8.410 87,820 +0.00(+0.00%)
Oct 22, 2014 8.497 8.497 8.390 8.410 219,745 -0.04(-0.46%)
Oct 21, 2014 8.371 8.487 8.366 8.448 154,586 +0.05(+0.64%)
Oct 20, 2014 8.332 8.434 8.332 8.395 215,428 +0.00(+0.00%)
Oct 17, 2014 8.351 8.439 8.351 8.395 121,168 +0.07(+0.88%)
Oct 16, 2014 8.161 8.380 8.074 8.322 98,104 -0.02(-0.29%)
Oct 15, 2014 8.390 8.444 8.244 8.346 323,993 -0.12(-1.38%)
Oct 14, 2014 8.453 8.527 8.434 8.463 111,941 -0.01(-0.11%)
Oct 13, 2014 8.468 8.541 8.432 8.473 297,952 +0.04(+0.52%)
Oct 10, 2014 8.594 8.594 8.419 8.429 104,449 -0.22(-2.59%)
Oct 09, 2014 8.745 8.745 8.609 8.653 199,601 -0.10(-1.17%)
Oct 08, 2014 8.614 8.774 8.565 8.755 59,180 +0.13(+1.47%)
Oct 07, 2014 8.614 8.650 8.609 8.628 117,741 -0.02(-0.23%)
Oct 06, 2014 8.658 8.726 8.633 8.648 103,807 +0.07(+0.85%)
Oct 03, 2014 8.551 8.589 8.497 8.575 90,745 +0.02(+0.28%)
Oct 02, 2014 8.502 8.565 8.439 8.551 164,128 +0.05(+0.63%)
Oct 01, 2014 8.551 8.580 8.482 8.497 315,282 -0.13(-1.52%)
Sep 30, 2014 8.628 8.658 8.585 8.628 91,985 -0.06(-0.67%)
Sep 29, 2014 8.726 8.726 8.521 8.687 232,343 -0.15(-1.71%)
Sep 26, 2014 8.769 8.847 8.769 8.838 51,743 +0.04(+0.50%)
Sep 25, 2014 8.847 8.847 8.769 8.794 167,794 -0.14(-1.53%)
Sep 24, 2014 8.833 8.940 8.833 8.930 73,535 +0.10(+1.10%)
Sep 23, 2014 8.779 8.857 8.755 8.833 126,686 -0.01(-0.11%)
Sep 22, 2014 8.920 8.920 8.828 8.842 211,028 -0.09(-1.03%)
Sep 19, 2014 9.003 9.022 8.920 8.935 104,578 -0.08(-0.86%)
Sep 18, 2014 9.032 9.032 8.983 9.013 113,123 +0.03(+0.32%)
Sep 17, 2014 9.066 9.076 8.964 8.983 53,978 -0.09(-1.02%)
Sep 16, 2014 8.906 9.120 8.906 9.076 41,272 +0.12(+1.36%)
Sep 15, 2014 9.022 9.022 8.925 8.954 58,896 -0.11(-1.18%)
Sep 12, 2014 9.115 9.115 9.017 9.061 81,705 -0.08(-0.90%)
Sep 11, 2014 9.241 9.241 9.120 9.144 84,950 -0.13(-1.42%)
Sep 10, 2014 9.241 9.275 9.178 9.275 52,981 -0.01(-0.16%)
Sep 09, 2014 9.363 9.363 9.251 9.290 160,364 -0.07(-0.78%)
Sep 08, 2014 9.397 9.415 9.343 9.363 92,419 -0.08(-0.88%)
Sep 05, 2014 9.329 9.450 9.329 9.445 60,181 +0.09(+0.99%)
Sep 04, 2014 9.392 9.416 9.329 9.353 51,975 -0.02(-0.26%)
Sep 03, 2014 9.377 9.402 9.338 9.377 96,040 +0.09(+0.94%)
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.