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 (%)
Dec 29, 2006 7.671 7.806 7.641 7.754 188,034 +0.11(+1.48%)
Dec 28, 2006 7.671 7.743 7.590 7.641 204,334 -0.11(-1.47%)
Dec 27, 2006 7.654 7.755 7.624 7.755 200,554 -0.57(-6.86%)
Dec 26, 2006 8.255 8.327 8.225 8.327 143,860 +0.10(+1.24%)
Dec 22, 2006 8.229 8.242 8.204 8.225 184,255 +0.04(+0.47%)
Dec 21, 2006 8.179 8.229 8.174 8.187 136,537 +0.01(+0.10%)
Dec 20, 2006 8.141 8.212 8.141 8.179 137,010 +0.05(+0.57%)
Dec 19, 2006 8.157 8.157 8.001 8.132 112,679 -0.05(-0.62%)
Dec 18, 2006 8.026 8.255 8.014 8.183 347,014 +0.16(+2.01%)
Dec 15, 2006 8.052 8.070 7.963 8.022 421,897 +0.02(+0.26%)
Dec 14, 2006 7.975 8.022 7.963 8.001 266,934 +0.05(+0.59%)
Dec 13, 2006 7.971 7.992 7.929 7.954 127,561 -0.00(-0.05%)
Dec 12, 2006 8.001 8.001 7.912 7.959 137,482 -0.04(-0.53%)
Dec 11, 2006 8.018 8.018 7.984 8.001 152,837 -0.00(-0.05%)
Dec 08, 2006 7.997 8.030 7.997 8.005 49,843 +0.01(+0.11%)
Dec 07, 2006 8.098 8.098 7.997 7.997 75,591 -0.04(-0.47%)
Dec 06, 2006 8.022 8.043 8.014 8.035 61,182 -0.04(-0.52%)
Dec 05, 2006 7.997 8.086 7.980 8.077 187,326 +0.11(+1.38%)
Dec 04, 2006 7.950 7.988 7.920 7.967 162,758 +0.07(+0.86%)
Dec 01, 2006 7.925 7.992 7.857 7.899 95,671 -0.04(-0.48%)
Nov 30, 2006 7.937 7.946 7.899 7.937 120,474 -0.02(-0.21%)
Nov 29, 2006 7.878 7.967 7.878 7.954 188,979 +0.08(+1.02%)
Nov 28, 2006 7.933 7.933 7.865 7.874 98,033 -0.04(-0.53%)
Nov 27, 2006 8.001 8.001 7.916 7.916 166,538 -0.04(-0.48%)
Nov 24, 2006 7.963 7.975 7.929 7.954 115,986 +0.00(+0.00%)
Nov 22, 2006 8.001 8.001 7.916 7.954 155,908 -0.08(-0.95%)
Nov 21, 2006 8.086 8.094 8.018 8.030 198,192 -0.03(-0.37%)
Nov 20, 2006 8.060 8.132 8.052 8.060 692,375 -0.05(-0.63%)
Nov 17, 2006 8.107 8.124 8.043 8.111 320,557 -0.03(-0.36%)
Nov 16, 2006 8.170 8.196 8.111 8.141 173,152 +0.07(+0.84%)
Nov 15, 2006 8.115 8.145 8.064 8.073 149,294 -0.03(-0.37%)
Nov 14, 2006 7.823 8.166 7.747 8.102 567,884 +0.37(+4.76%)
Nov 13, 2006 7.781 7.781 7.709 7.734 88,820 +0.06(+0.77%)
Nov 10, 2006 7.662 7.705 7.662 7.675 117,639 +0.01(+0.17%)
Nov 09, 2006 7.713 7.721 7.645 7.662 117,876 -0.03(-0.44%)
Nov 08, 2006 7.603 7.721 7.569 7.696 91,655 +0.03(+0.39%)
Nov 07, 2006 7.565 7.688 7.556 7.666 203,153 +0.10(+1.34%)
Nov 06, 2006 7.442 7.578 7.442 7.565 302,840 +0.11(+1.53%)
Nov 03, 2006 7.451 7.607 7.451 7.451 201,263 +0.02(+0.28%)
Nov 02, 2006 7.666 7.683 7.408 7.429 381,739 -0.25(-3.31%)
Nov 01, 2006 7.832 7.844 7.624 7.683 390,479 -1.55(-16.82%)
Oct 31, 2006 9.186 9.313 9.152 9.237 699,225 +0.07(+0.74%)
Oct 30, 2006 9.161 9.199 9.135 9.169 622,688 -0.00(-0.00%)
Oct 27, 2006 9.165 9.220 9.110 9.169 243,311 -0.04(-0.41%)
Oct 26, 2006 9.101 9.212 9.101 9.207 259,138 +0.11(+1.21%)
Oct 25, 2006 9.017 9.110 9.014 9.097 323,155 +0.10(+1.13%)
Oct 24, 2006 8.716 8.996 8.695 8.996 458,512 +0.25(+2.91%)
Oct 23, 2006 8.678 8.742 8.636 8.742 550,876 +0.18(+2.13%)
Oct 20, 2006 8.356 8.560 8.356 8.560 295,989 +0.17(+2.07%)
Oct 19, 2006 8.348 8.437 8.340 8.386 43,937 +0.00(+0.05%)
Oct 18, 2006 8.356 8.451 8.323 8.382 96,379 -0.00(-0.00%)
Oct 17, 2006 8.369 8.394 8.297 8.382 84,096 -0.06(-0.70%)
Oct 16, 2006 8.301 8.441 8.301 8.441 129,687 +0.12(+1.48%)
Oct 13, 2006 8.293 8.352 8.263 8.318 32,599 +0.03(+0.41%)
Oct 12, 2006 8.128 8.293 8.128 8.284 49,843 +0.16(+1.93%)
Oct 11, 2006 8.064 8.145 8.060 8.128 50,079 +0.05(+0.58%)
Oct 10, 2006 8.064 8.124 8.064 8.081 44,174 +0.00(+0.05%)
Oct 09, 2006 8.107 8.119 8.043 8.077 65,434 -0.04(-0.52%)
Oct 06, 2006 8.069 8.145 8.069 8.119 59,528 -0.06(-0.67%)
Oct 05, 2006 8.102 8.217 8.094 8.174 120,947 +0.05(+0.57%)
Oct 04, 2006 7.929 8.149 7.916 8.128 132,285 +0.12(+1.48%)
Oct 03, 2006 8.111 8.111 8.009 8.009 82,914 -0.10(-1.20%)
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.