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, 2009 8.361 8.318 8.318 8.318 88,111 +0.02(+0.26%)
Dec 30, 2009 8.255 8.297 8.217 8.297 78,492 +0.03(+0.36%)
Dec 29, 2009 8.297 8.321 8.259 8.268 60,407 -0.07(-0.79%)
Dec 28, 2009 8.340 8.424 8.259 8.333 184,699 +0.02(+0.23%)
Dec 24, 2009 8.318 8.416 8.297 8.314 81,471 +0.03(+0.36%)
Dec 23, 2009 8.361 8.361 8.107 8.284 237,868 +0.07(+0.82%)
Dec 22, 2009 8.246 8.276 8.157 8.217 198,561 -0.01(-0.10%)
Dec 21, 2009 8.047 8.255 8.047 8.225 203,143 +0.07(+0.83%)
Dec 18, 2009 8.327 8.340 8.073 8.157 180,870 -0.11(-1.33%)
Dec 17, 2009 8.162 8.327 8.162 8.268 240,762 -0.08(-1.01%)
Dec 16, 2009 8.124 8.395 8.073 8.352 298,817 +0.30(+3.78%)
Dec 15, 2009 8.047 8.107 7.992 8.048 91,513 +0.01(+0.16%)
Dec 14, 2009 7.984 8.056 7.955 8.035 197,252 +0.04(+0.53%)
Dec 11, 2009 8.009 8.018 7.967 7.993 93,585 -0.00(-0.05%)
Dec 10, 2009 8.094 8.102 7.925 7.997 175,928 -0.04(-0.47%)
Dec 09, 2009 8.170 8.170 7.920 8.035 366,576 -0.11(-1.40%)
Dec 08, 2009 8.268 8.268 8.094 8.149 159,189 -0.22(-2.58%)
Dec 07, 2009 8.450 8.450 8.225 8.365 184,241 -0.10(-1.20%)
Dec 04, 2009 8.441 8.623 8.340 8.467 255,399 +0.13(+1.57%)
Dec 03, 2009 8.361 8.462 8.331 8.335 168,026 -0.00(-0.05%)
Dec 02, 2009 8.251 8.411 8.248 8.340 154,599 +0.07(+0.82%)
Dec 01, 2009 8.098 8.289 8.098 8.272 248,503 +0.30(+3.77%)
Nov 30, 2009 8.064 8.174 7.849 7.971 217,480 -0.08(-1.00%)
Nov 27, 2009 8.043 8.255 7.933 8.052 283,309 -0.36(-4.28%)
Nov 25, 2009 8.424 8.492 8.361 8.411 264,548 +0.12(+1.48%)
Nov 24, 2009 8.240 8.378 8.200 8.289 115,339 -0.07(-0.81%)
Nov 23, 2009 8.382 8.509 8.297 8.356 152,348 +0.12(+1.49%)
Nov 20, 2009 8.229 8.356 8.149 8.234 189,953 -0.02(-0.26%)
Nov 19, 2009 8.335 8.335 8.183 8.255 131,945 -0.11(-1.27%)
Nov 18, 2009 8.344 8.378 8.234 8.361 139,526 +0.08(+1.02%)
Nov 17, 2009 8.293 8.310 8.196 8.276 116,574 -0.05(-0.56%)
Nov 16, 2009 8.276 8.340 8.234 8.323 206,370 +0.22(+2.77%)
Nov 13, 2009 7.904 8.141 7.895 8.098 171,546 +0.20(+2.52%)
Nov 12, 2009 8.035 8.035 7.859 7.899 207,979 -0.08(-0.96%)
Nov 11, 2009 7.999 8.119 7.939 7.975 231,049 +0.04(+0.53%)
Nov 10, 2009 7.709 8.005 7.709 7.933 201,958 -0.05(-0.64%)
Nov 09, 2009 7.954 7.988 7.671 7.984 210,105 +0.36(+4.66%)
Nov 06, 2009 7.582 7.692 7.556 7.628 116,317 -0.03(-0.44%)
Nov 05, 2009 7.531 7.666 7.472 7.662 135,569 +0.26(+3.55%)
Nov 04, 2009 7.429 7.476 7.383 7.400 104,354 +0.10(+1.33%)
Nov 03, 2009 7.226 7.311 7.175 7.302 191,923 +0.02(+0.23%)
Nov 02, 2009 7.205 7.395 7.154 7.285 211,229 +0.09(+1.24%)
Oct 30, 2009 7.408 7.408 7.044 7.197 312,601 -0.26(-3.46%)
Oct 29, 2009 7.163 7.488 7.163 7.455 239,458 +0.33(+4.57%)
Oct 28, 2009 7.374 7.624 7.040 7.129 668,251 -0.52(-6.76%)
Oct 27, 2009 7.798 7.798 7.624 7.645 302,233 -0.13(-1.64%)
Oct 26, 2009 7.954 8.022 7.730 7.773 181,250 -0.13(-1.60%)
Oct 23, 2009 8.024 8.024 7.893 7.899 142,401 -0.06(-0.80%)
Oct 22, 2009 7.988 8.005 7.840 7.963 154,998 +0.05(+0.64%)
Oct 21, 2009 7.954 8.115 7.912 7.912 181,061 -0.05(-0.59%)
Oct 20, 2009 7.937 7.975 7.937 7.959 192,225 -0.08(-0.95%)
Oct 19, 2009 7.870 8.043 7.861 8.035 165,655 +0.23(+2.98%)
Oct 16, 2009 7.832 7.838 7.712 7.802 162,251 -0.07(-0.86%)
Oct 15, 2009 7.832 7.870 7.802 7.870 191,727 -0.00(-0.05%)
Oct 14, 2009 7.798 7.887 7.798 7.874 195,950 +0.18(+2.31%)
Oct 13, 2009 7.768 7.776 7.611 7.696 128,950 -0.03(-0.44%)
Oct 12, 2009 7.705 7.776 7.582 7.730 164,192 +0.14(+1.90%)
Oct 09, 2009 7.565 7.641 7.522 7.586 123,588 +0.02(+0.28%)
Oct 08, 2009 7.514 7.576 7.472 7.565 141,845 +0.16(+2.11%)
Oct 07, 2009 7.404 7.446 7.307 7.408 158,216 +0.07(+0.92%)
Oct 06, 2009 7.239 7.408 7.238 7.340 199,754 +0.14(+1.94%)
Oct 05, 2009 7.031 7.201 7.031 7.201 106,587 +0.18(+2.59%)
Oct 02, 2009 6.947 7.070 6.650 7.019 300,400 +0.00(+0.06%)
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.