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 )

12.38 -0.05 (-0.44%)
Streaming Delayed Price Updated: 12:12 PM 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 (%)
Feb 29, 2012 9.153 9.265 9.057 9.079 54,309 -0.08(-0.90%)
Feb 28, 2012 9.135 9.162 9.100 9.161 82,914 +0.03(+0.38%)
Feb 27, 2012 9.109 9.148 8.996 9.127 74,402 -0.05(-0.57%)
Feb 24, 2012 9.179 9.222 9.153 9.179 60,360 +0.06(+0.62%)
Feb 23, 2012 9.170 9.170 9.109 9.122 55,966 -0.03(-0.38%)
Feb 22, 2012 9.231 9.231 9.140 9.157 113,255 -0.10(-1.08%)
Feb 21, 2012 9.239 9.274 9.200 9.257 68,948 +0.03(+0.28%)
Feb 17, 2012 9.244 9.258 9.100 9.231 89,594 +0.03(+0.28%)
Feb 16, 2012 9.135 9.235 9.122 9.205 152,340 +0.03(+0.28%)
Feb 15, 2012 9.209 9.330 9.174 9.179 107,893 +0.00(+0.00%)
Feb 14, 2012 9.122 9.196 9.117 9.179 106,545 -0.03(-0.28%)
Feb 13, 2012 9.087 9.357 9.087 9.205 237,366 +0.17(+1.92%)
Feb 10, 2012 9.061 9.061 8.988 9.031 65,506 -0.18(-1.98%)
Feb 09, 2012 9.283 9.283 9.170 9.213 114,306 -0.03(-0.33%)
Feb 08, 2012 9.187 9.248 9.170 9.244 126,258 +0.12(+1.33%)
Feb 07, 2012 9.087 9.161 9.018 9.122 265,724 +0.07(+0.77%)
Feb 06, 2012 9.018 9.066 8.992 9.053 43,018 -0.06(-0.67%)
Feb 03, 2012 9.087 9.113 9.035 9.113 82,746 +0.18(+1.99%)
Feb 02, 2012 8.840 8.970 8.840 8.936 92,228 +0.07(+0.78%)
Feb 01, 2012 8.719 8.866 8.719 8.866 71,981 +0.23(+2.66%)
Jan 31, 2012 8.623 8.658 8.619 8.636 88,733 +0.07(+0.76%)
Jan 30, 2012 8.510 8.580 8.484 8.571 81,064 -0.06(-0.75%)
Jan 27, 2012 8.562 8.656 8.554 8.636 76,702 +0.04(+0.50%)
Jan 26, 2012 8.680 8.732 8.571 8.593 148,335 -0.03(-0.40%)
Jan 25, 2012 8.428 8.627 8.427 8.627 53,189 +0.13(+1.53%)
Jan 24, 2012 8.441 8.510 8.406 8.497 83,230 +0.02(+0.26%)
Jan 23, 2012 8.441 8.549 8.441 8.476 99,851 +0.03(+0.41%)
Jan 20, 2012 8.415 8.441 8.384 8.441 47,304 +0.00(+0.05%)
Jan 19, 2012 8.350 8.445 8.315 8.436 88,514 +0.10(+1.14%)
Jan 18, 2012 8.233 8.341 8.198 8.341 129,712 +0.14(+1.75%)
Jan 17, 2012 8.250 8.250 8.154 8.198 100,929 +0.07(+0.80%)
Jan 13, 2012 8.107 8.193 8.029 8.133 80,207 -0.04(-0.48%)
Jan 12, 2012 8.141 8.193 8.115 8.172 69,257 +0.04(+0.48%)
Jan 11, 2012 8.159 8.159 8.081 8.133 57,189 +0.01(+0.14%)
Jan 10, 2012 8.107 8.141 8.037 8.121 84,426 +0.18(+2.21%)
Jan 09, 2012 7.950 7.985 7.881 7.946 83,760 +0.03(+0.38%)
Jan 06, 2012 7.976 7.976 7.898 7.916 57,500 -0.07(-0.87%)
Jan 05, 2012 8.068 8.081 7.959 7.985 175,330 -0.10(-1.23%)
Jan 04, 2012 8.020 8.115 7.985 8.085 123,357 +0.33(+4.31%)
Dec 30, 2011 7.894 7.894 7.660 7.751 395,891 -0.09(-1.16%)
Dec 29, 2011 7.816 7.852 7.720 7.842 578,401 +0.03(+0.33%)
Dec 28, 2011 7.851 7.855 7.782 7.816 121,905 -0.08(-1.04%)
Dec 27, 2011 7.829 7.924 7.790 7.898 212,991 +0.05(+0.61%)
Dec 23, 2011 7.842 7.907 7.807 7.851 97,275 +0.13(+1.69%)
Dec 21, 2011 7.634 7.746 7.616 7.720 207,945 +0.02(+0.28%)
Dec 20, 2011 7.560 7.738 7.551 7.699 290,606 +0.24(+3.26%)
Dec 19, 2011 7.655 7.655 7.447 7.456 143,823 -0.19(-2.50%)
Dec 16, 2011 7.621 7.720 7.608 7.647 179,726 +0.06(+0.80%)
Dec 15, 2011 7.729 7.742 7.534 7.586 157,762 -0.04(-0.57%)
Dec 14, 2011 7.746 7.768 7.598 7.629 113,819 -0.15(-1.95%)
Dec 13, 2011 7.903 7.963 7.760 7.781 101,473 -0.05(-0.65%)
Dec 12, 2011 7.938 7.938 7.747 7.832 172,886 -0.24(-3.01%)
Dec 09, 2011 7.943 8.100 7.943 8.075 87,312 +0.16(+1.99%)
Dec 08, 2011 8.083 8.087 7.887 7.917 135,887 -0.24(-2.98%)
Dec 07, 2011 8.139 8.202 8.104 8.160 74,456 +0.01(+0.10%)
Dec 06, 2011 8.237 8.237 8.104 8.151 97,725 -0.12(-1.39%)
Dec 05, 2011 8.185 8.309 8.181 8.266 123,606 +0.20(+2.49%)
Dec 02, 2011 8.087 8.130 8.053 8.066 183,360 +0.06(+0.74%)
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.