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, 2012 8.746 8.892 8.652 8.892 328,900 +0.24(+2.83%)
Dec 28, 2012 8.488 8.714 8.488 8.648 175,869 +0.04(+0.41%)
Dec 27, 2012 8.586 8.621 8.541 8.612 186,482 +0.04(+0.52%)
Dec 26, 2012 8.550 8.626 8.519 8.568 143,508 +0.03(+0.37%)
Dec 24, 2012 8.505 8.537 8.465 8.536 38,212 -0.01(-0.16%)
Dec 21, 2012 8.474 8.577 8.474 8.550 125,252 -0.07(-0.77%)
Dec 20, 2012 8.621 8.626 8.537 8.617 116,170 +0.00(+0.05%)
Dec 19, 2012 8.586 8.643 8.541 8.612 152,543 -0.03(-0.31%)
Dec 18, 2012 8.608 8.639 8.514 8.639 178,428 +0.06(+0.67%)
Dec 17, 2012 8.488 8.581 8.485 8.581 169,018 +0.11(+1.26%)
Dec 14, 2012 8.474 8.497 8.425 8.474 93,395 +0.04(+0.42%)
Dec 13, 2012 8.457 8.483 8.430 8.439 144,124 -0.01(-0.11%)
Dec 12, 2012 8.403 8.497 8.403 8.448 86,535 +0.09(+1.07%)
Dec 11, 2012 8.363 8.410 8.341 8.358 90,210 +0.00(+0.05%)
Dec 10, 2012 8.402 8.402 8.315 8.354 48,064 +0.04(+0.46%)
Dec 07, 2012 8.384 8.384 8.298 8.316 106,893 -0.00(-0.04%)
Dec 06, 2012 8.250 8.345 8.206 8.319 133,371 +0.02(+0.26%)
Dec 05, 2012 8.267 8.363 8.267 8.298 82,972 +0.06(+0.68%)
Dec 04, 2012 8.202 8.285 8.198 8.241 92,892 +0.04(+0.53%)
Nov 30, 2012 8.180 8.233 8.174 8.198 47,007 +0.02(+0.21%)
Nov 29, 2012 8.163 8.219 8.133 8.180 136,192 +0.05(+0.64%)
Nov 28, 2012 8.042 8.128 8.024 8.128 52,892 +0.02(+0.27%)
Nov 27, 2012 8.124 8.180 8.042 8.107 104,616 -0.05(-0.64%)
Nov 26, 2012 8.094 8.163 8.094 8.159 68,356 +0.00(+0.00%)
Nov 23, 2012 8.120 8.168 8.108 8.159 47,235 +0.10(+1.24%)
Nov 21, 2012 8.007 8.059 7.981 8.059 68,462 +0.05(+0.65%)
Nov 20, 2012 8.029 8.037 7.989 8.007 38,244 -0.05(-0.65%)
Nov 19, 2012 7.959 8.137 7.933 8.059 455,525 +0.16(+2.09%)
Nov 16, 2012 7.816 7.911 7.803 7.894 128,864 +0.03(+0.39%)
Nov 15, 2012 7.859 7.911 7.816 7.864 287,209 -0.03(-0.33%)
Nov 14, 2012 8.068 8.072 7.877 7.890 254,682 -0.15(-1.84%)
Nov 13, 2012 8.002 8.093 7.968 8.037 89,551 -0.07(-0.91%)
Nov 12, 2012 8.098 8.133 8.085 8.111 101,685 +0.03(+0.32%)
Nov 09, 2012 8.068 8.146 8.068 8.085 63,754 -0.02(-0.21%)
Nov 08, 2012 8.146 8.183 8.079 8.102 336,922 -0.09(-1.06%)
Nov 07, 2012 8.206 8.259 8.167 8.189 203,919 -0.12(-1.46%)
Nov 06, 2012 8.363 8.467 8.289 8.311 464,722 -0.07(-0.78%)
Nov 05, 2012 8.293 8.384 8.293 8.376 77,974 +0.02(+0.23%)
Nov 02, 2012 8.419 8.423 8.350 8.356 89,926 -0.02(-0.28%)
Nov 01, 2012 8.246 8.406 8.246 8.380 144,528 +0.13(+1.63%)
Oct 31, 2012 8.202 8.246 8.185 8.246 263,807 +0.04(+0.53%)
Oct 26, 2012 8.202 8.202 8.202 8.202 246,327 +0.01(+0.11%)
Oct 25, 2012 8.150 8.237 8.150 8.193 126,223 +0.09(+1.07%)
Oct 24, 2012 8.141 8.172 8.107 8.107 105,616 +0.01(+0.16%)
Oct 23, 2012 8.115 8.115 8.024 8.094 171,811 +0.02(+0.27%)
Oct 19, 2012 8.085 8.133 8.058 8.072 229,036 -0.08(-0.96%)
Oct 18, 2012 8.189 8.228 8.137 8.150 121,099 -0.06(-0.74%)
Oct 17, 2012 8.146 8.211 8.098 8.211 75,642 +0.06(+0.69%)
Oct 16, 2012 8.133 8.176 8.115 8.154 103,010 +0.06(+0.75%)
Oct 15, 2012 8.050 8.111 8.037 8.094 81,799 +0.04(+0.54%)
Oct 12, 2012 7.963 8.072 7.963 8.050 120,654 +0.03(+0.32%)
Oct 11, 2012 8.007 8.068 7.998 8.024 157,243 +0.07(+0.87%)
Oct 10, 2012 8.011 8.011 7.929 7.955 87,767 -0.06(-0.70%)
Oct 09, 2012 7.898 8.055 7.890 8.011 128,825 -0.03(-0.43%)
Oct 08, 2012 7.985 8.050 7.976 8.046 77,050 -0.01(-0.16%)
Oct 05, 2012 8.102 8.167 8.046 8.059 112,501 -0.03(-0.38%)
Oct 04, 2012 8.042 8.095 8.011 8.089 63,003 +0.05(+0.65%)
Oct 03, 2012 8.042 8.133 8.014 8.037 108,324 -0.05(-0.64%)
Oct 02, 2012 8.033 8.089 8.020 8.089 114,340 +0.07(+0.81%)
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.