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 31, 2007 9.736 9.821 9.588 9.821 126,616 +0.08(+0.78%)
Dec 28, 2007 9.779 9.813 9.669 9.745 84,166 +0.05(+0.52%)
Dec 27, 2007 9.792 9.830 9.694 9.694 62,127 -0.19(-1.97%)
Dec 26, 2007 9.736 9.952 9.694 9.889 102,521 +0.12(+1.26%)
Dec 24, 2007 9.863 9.863 9.665 9.766 136,301 +0.18(+1.85%)
Dec 21, 2007 9.461 9.588 9.401 9.588 73,229 +0.26(+2.77%)
Dec 20, 2007 9.313 9.360 9.233 9.330 99,214 +0.10(+1.05%)
Dec 19, 2007 9.250 9.334 9.144 9.233 264,808 -0.08(-0.91%)
Dec 18, 2007 9.190 9.360 8.979 9.317 196,539 +0.22(+2.36%)
Dec 17, 2007 9.504 9.504 9.072 9.102 184,255 -0.49(-5.07%)
Dec 14, 2007 9.694 9.694 9.542 9.588 73,702 -0.22(-2.29%)
Dec 13, 2007 9.758 9.825 9.601 9.813 230,319 -0.16(-1.57%)
Dec 12, 2007 10.01 10.24 9.838 9.969 106,537 +0.20(+2.04%)
Dec 11, 2007 10.20 10.22 9.745 9.770 168,664 -0.39(-3.79%)
Dec 10, 2007 10.08 10.21 10.08 10.16 135,593 +0.08(+0.84%)
Dec 07, 2007 10.05 10.14 9.965 10.07 114,805 -0.04(-0.38%)
Dec 06, 2007 9.948 10.11 9.842 10.11 129,923 +0.18(+1.79%)
Dec 05, 2007 9.736 9.931 9.736 9.931 155,672 +0.35(+3.62%)
Dec 04, 2007 9.538 9.631 9.440 9.584 95,671 -0.02(-0.22%)
Dec 03, 2007 9.631 9.631 9.525 9.605 66,142 -0.01(-0.09%)
Nov 30, 2007 9.741 9.770 9.567 9.614 139,136 +0.05(+0.53%)
Nov 29, 2007 9.711 9.711 9.487 9.563 276,855 -0.10(-1.05%)
Nov 28, 2007 9.440 9.669 9.389 9.665 156,380 +0.39(+4.25%)
Nov 27, 2007 9.017 9.305 9.017 9.271 278,039 +0.29(+3.20%)
Nov 26, 2007 9.525 9.525 8.983 8.983 213,372 -0.35(-3.72%)
Nov 23, 2007 9.254 9.419 9.207 9.330 156,026 +0.24(+2.66%)
Nov 21, 2007 9.360 9.360 9.080 9.089 314,058 -0.52(-5.46%)
Nov 20, 2007 9.563 9.698 9.411 9.614 313,470 +0.19(+2.07%)
Nov 19, 2007 9.804 9.804 9.343 9.419 596,118 -0.36(-3.64%)
Nov 16, 2007 9.923 9.923 9.567 9.775 242,463 +0.11(+1.18%)
Nov 15, 2007 9.948 9.948 9.609 9.660 141,548 -0.23(-2.31%)
Nov 14, 2007 10.46 10.46 9.821 9.888 160,018 +0.02(+0.25%)
Nov 13, 2007 9.182 9.863 9.182 9.863 479,715 +0.68(+7.37%)
Nov 12, 2007 9.859 9.859 9.161 9.186 315,242 -0.52(-5.32%)
Nov 09, 2007 10.10 10.16 9.618 9.703 182,561 -0.20(-2.01%)
Nov 08, 2007 9.847 10.09 9.625 9.902 347,545 -0.03(-0.26%)
Nov 07, 2007 10.60 10.60 9.927 9.927 120,710 -0.46(-4.44%)
Nov 06, 2007 10.03 10.39 10.03 10.39 148,349 +0.40(+3.98%)
Nov 05, 2007 9.381 10.27 9.381 9.990 267,406 -0.38(-3.63%)
Nov 02, 2007 10.41 10.45 10.21 10.37 175,278 +0.06(+0.57%)
Nov 01, 2007 10.43 10.56 10.31 10.31 339,218 -0.38(-3.56%)
Oct 31, 2007 10.73 10.73 10.50 10.69 312,525 -0.63(-5.54%)
Oct 30, 2007 11.39 11.39 11.31 11.32 222,287 -0.18(-1.55%)
Oct 29, 2007 11.60 11.60 11.39 11.49 282,288 +0.23(+2.03%)
Oct 26, 2007 11.07 11.29 11.07 11.26 288,194 +0.33(+3.02%)
Oct 25, 2007 10.94 10.96 10.75 10.93 166,538 +0.05(+0.50%)
Oct 24, 2007 10.87 10.89 10.59 10.88 178,349 -0.04(-0.38%)
Oct 23, 2007 10.79 10.93 10.77 10.92 156,144 +0.31(+2.95%)
Oct 22, 2007 10.38 10.65 10.02 10.61 580,876 -0.08(-0.75%)
Oct 19, 2007 10.98 10.98 10.68 10.69 299,769 -0.31(-2.85%)
Oct 18, 2007 10.71 11.00 10.60 11.00 187,090 +0.21(+1.92%)
Oct 17, 2007 10.71 10.82 10.58 10.79 374,652 +0.30(+2.86%)
Oct 16, 2007 10.57 10.62 10.45 10.49 296,934 -0.16(-1.51%)
Oct 15, 2007 10.90 10.90 10.61 10.66 229,846 -0.08(-0.75%)
Oct 12, 2007 10.58 10.74 10.57 10.74 196,775 +0.23(+2.22%)
Oct 11, 2007 10.71 10.83 10.39 10.50 394,023 -0.06(-0.56%)
Oct 10, 2007 10.49 10.58 10.41 10.56 143,152 +0.07(+0.65%)
Oct 09, 2007 10.34 10.50 10.34 10.49 120,002 +0.21(+2.05%)
Oct 08, 2007 10.35 10.35 10.20 10.28 240,476 -0.01(-0.07%)
Oct 05, 2007 10.22 10.37 10.22 10.29 335,911 +0.16(+1.55%)
Oct 04, 2007 10.16 10.19 10.06 10.13 304,257 -0.00(-0.01%)
Oct 03, 2007 10.41 10.41 10.13 10.14 376,542 -0.32(-3.03%)
Oct 02, 2007 10.42 10.50 10.37 10.45 220,397 +0.09(+0.90%)
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.