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 )

12.41 +0.04 (+0.32%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 28, 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 (%)
Jun 29, 2007 8.246 8.310 8.191 8.225 183,310 -0.01(-0.15%)
Jun 28, 2007 8.221 8.251 8.170 8.238 49,607 +0.03(+0.41%)
Jun 27, 2007 8.043 8.208 8.022 8.204 108,663 +0.14(+1.79%)
Jun 26, 2007 8.111 8.162 8.060 8.060 191,105 -0.07(-0.83%)
Jun 25, 2007 8.153 8.213 8.128 8.128 110,317 -0.07(-0.83%)
Jun 22, 2007 8.301 8.301 8.183 8.196 103,230 -0.11(-1.27%)
Jun 21, 2007 8.200 8.310 8.191 8.301 132,758 +0.11(+1.40%)
Jun 20, 2007 8.280 8.310 8.174 8.187 108,663 -0.07(-0.87%)
Jun 19, 2007 8.200 8.276 8.200 8.259 140,081 +0.02(+0.26%)
Jun 18, 2007 8.276 8.280 8.234 8.238 151,420 +0.03(+0.36%)
Jun 15, 2007 8.141 8.225 8.136 8.208 185,908 +0.11(+1.41%)
Jun 14, 2007 8.001 8.132 8.001 8.094 123,309 +0.09(+1.16%)
Jun 13, 2007 7.937 8.005 7.882 8.001 246,618 +0.11(+1.39%)
Jun 12, 2007 7.963 7.980 7.882 7.891 179,294 -0.15(-1.84%)
Jun 11, 2007 7.959 8.043 7.959 8.039 150,002 +0.09(+1.17%)
Jun 08, 2007 7.755 7.959 7.755 7.946 174,570 +0.14(+1.79%)
Jun 07, 2007 7.899 8.014 7.768 7.806 184,491 -0.13(-1.65%)
Jun 06, 2007 8.043 8.043 7.920 7.937 242,839 -0.14(-1.73%)
Jun 05, 2007 8.047 8.090 8.001 8.077 174,333 -0.04(-0.47%)
Jun 04, 2007 7.980 8.128 7.967 8.115 297,407 +0.03(+0.37%)
Jun 01, 2007 7.899 8.094 7.899 8.086 312,997 +0.24(+3.02%)
May 31, 2007 7.832 7.891 7.819 7.848 121,419 +0.02(+0.22%)
May 30, 2007 7.641 7.832 7.641 7.832 214,492 +0.04(+0.54%)
May 29, 2007 7.772 7.853 7.764 7.789 107,009 +0.02(+0.27%)
May 25, 2007 7.662 7.781 7.662 7.768 134,411 +0.12(+1.61%)
May 24, 2007 7.802 7.865 7.641 7.645 193,468 -0.22(-2.85%)
May 23, 2007 7.933 7.975 7.853 7.870 262,918 -0.03(-0.32%)
May 22, 2007 7.832 7.916 7.832 7.895 166,538 +0.06(+0.70%)
May 21, 2007 7.798 7.844 7.793 7.840 226,303 +0.07(+0.93%)
May 18, 2007 7.705 7.768 7.705 7.768 109,372 +0.06(+0.77%)
May 17, 2007 7.721 7.734 7.671 7.709 105,828 -0.01(-0.16%)
May 16, 2007 7.616 7.730 7.616 7.721 162,995 +0.11(+1.39%)
May 15, 2007 7.620 7.692 7.607 7.616 172,680 -0.00(-0.06%)
May 14, 2007 7.726 7.726 7.573 7.620 168,428 -0.08(-1.04%)
May 11, 2007 7.662 7.721 7.637 7.700 230,555 +0.14(+1.79%)
May 10, 2007 7.620 7.620 7.552 7.565 310,635 -0.10(-1.27%)
May 09, 2007 7.561 7.662 7.561 7.662 91,419 +0.09(+1.17%)
May 08, 2007 7.578 7.590 7.539 7.573 172,916 -0.04(-0.50%)
May 07, 2007 7.624 7.654 7.599 7.611 254,414 +0.05(+0.67%)
May 04, 2007 7.590 7.620 7.561 7.561 200,554 +0.01(+0.17%)
May 03, 2007 7.535 7.594 7.408 7.548 1,216,321 -0.01(-0.17%)
May 02, 2007 7.463 7.619 7.459 7.561 160,160 +0.06(+0.85%)
May 01, 2007 7.561 7.561 7.476 7.497 169,609 +0.03(+0.40%)
Apr 30, 2007 7.561 7.569 7.467 7.467 153,309 -0.12(-1.56%)
Apr 27, 2007 7.645 7.645 7.539 7.586 112,206 -0.10(-1.27%)
Apr 26, 2007 7.675 7.688 7.594 7.683 131,104 +0.04(+0.50%)
Apr 25, 2007 7.603 7.658 7.595 7.645 137,955 +0.06(+0.73%)
Apr 24, 2007 7.514 7.603 7.514 7.590 98,269 +0.01(+0.11%)
Apr 23, 2007 7.611 7.620 7.582 7.582 126,144 -0.02(-0.22%)
Apr 20, 2007 7.578 7.654 7.573 7.599 88,584 +0.11(+1.53%)
Apr 19, 2007 7.408 7.544 7.400 7.484 158,270 -0.10(-1.28%)
Apr 18, 2007 7.616 7.616 7.561 7.582 76,773 -0.02(-0.22%)
Apr 17, 2007 7.679 7.679 7.582 7.599 104,647 -0.06(-0.83%)
Apr 16, 2007 7.594 7.671 7.590 7.662 201,027 +0.07(+0.89%)
Apr 13, 2007 7.578 7.599 7.552 7.594 63,308 +0.04(+0.56%)
Apr 12, 2007 7.434 7.556 7.421 7.552 130,159 +0.13(+1.77%)
Apr 11, 2007 7.548 7.548 7.408 7.421 207,169 -0.03(-0.40%)
Apr 10, 2007 7.493 7.493 7.438 7.451 239,059 -0.01(-0.17%)
Apr 09, 2007 7.442 7.484 7.434 7.463 220,397 +0.09(+1.26%)
Apr 05, 2007 7.366 7.400 7.345 7.370 161,814 +0.03(+0.35%)
Apr 04, 2007 7.302 7.357 7.281 7.345 417,881 +0.08(+1.17%)
Apr 03, 2007 7.243 7.298 7.222 7.260 389,770 +0.07(+0.94%)
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.