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 (%)
Jul 29, 2005 8.145 8.170 8.043 8.081 175,751 +0.04(+0.53%)
Jul 28, 2005 7.992 8.191 7.959 8.039 259,138 +0.12(+1.55%)
Jul 27, 2005 7.726 7.916 7.726 7.916 195,121 +0.21(+2.75%)
Jul 26, 2005 7.751 7.781 7.662 7.705 36,614 -0.05(-0.60%)
Jul 25, 2005 7.734 7.810 7.726 7.751 58,819 -0.01(-0.11%)
Jul 22, 2005 7.662 7.760 7.662 7.760 34,016 +0.10(+1.27%)
Jul 21, 2005 7.666 7.726 7.578 7.662 38,740 +0.00(+0.00%)
Jul 20, 2005 7.599 7.700 7.544 7.662 40,394 +0.07(+0.89%)
Jul 19, 2005 7.586 7.611 7.561 7.594 57,166 -0.01(-0.11%)
Jul 18, 2005 7.641 7.700 7.582 7.603 56,693 -0.09(-1.21%)
Jul 15, 2005 7.666 7.696 7.620 7.696 44,174 +0.03(+0.44%)
Jul 14, 2005 7.611 7.700 7.611 7.662 88,820 +0.03(+0.44%)
Jul 13, 2005 7.607 7.637 7.586 7.628 55,749 +0.01(+0.11%)
Jul 12, 2005 7.611 7.633 7.569 7.620 72,521 +0.06(+0.84%)
Jul 11, 2005 7.535 7.578 7.535 7.556 71,103 +0.04(+0.56%)
Jul 08, 2005 7.429 7.514 7.387 7.514 77,245 +0.08(+1.14%)
Jul 07, 2005 7.451 7.501 7.375 7.429 72,521 +0.03(+0.34%)
Jul 06, 2005 7.451 7.506 7.404 7.404 33,307 -0.03(-0.34%)
Jul 05, 2005 7.438 7.484 7.408 7.429 57,875 -0.02(-0.28%)
Jul 01, 2005 7.391 7.493 7.387 7.451 68,505 +0.06(+0.86%)
Jun 30, 2005 7.328 7.510 7.328 7.387 139,608 -0.03(-0.34%)
Jun 29, 2005 7.379 7.493 7.366 7.412 82,206 +0.01(+0.17%)
Jun 28, 2005 7.497 7.497 7.379 7.400 148,112 -0.04(-0.51%)
Jun 27, 2005 7.387 7.480 7.374 7.438 76,536 +0.04(+0.51%)
Jun 24, 2005 7.417 7.425 7.374 7.400 75,355 -0.02(-0.23%)
Jun 23, 2005 7.417 7.429 7.374 7.417 163,231 -0.00(-0.06%)
Jun 22, 2005 7.374 7.434 7.374 7.421 111,261 +0.03(+0.40%)
Jun 21, 2005 7.383 7.451 7.374 7.391 92,600 +0.01(+0.11%)
Jun 20, 2005 7.493 7.493 7.374 7.383 93,545 -0.12(-1.55%)
Jun 17, 2005 7.425 7.522 7.408 7.499 79,135 +0.07(+0.99%)
Jun 16, 2005 7.260 7.438 7.260 7.425 161,814 +0.11(+1.56%)
Jun 15, 2005 7.239 7.332 7.205 7.311 45,355 +0.04(+0.58%)
Jun 14, 2005 7.264 7.290 7.239 7.269 52,678 +0.04(+0.53%)
Jun 13, 2005 7.307 7.307 7.171 7.230 51,024 +0.03(+0.41%)
Jun 10, 2005 7.324 7.357 7.197 7.201 132,285 -0.11(-1.56%)
Jun 09, 2005 7.175 7.315 7.167 7.315 125,907 +0.12(+1.71%)
Jun 08, 2005 7.226 7.226 7.167 7.192 42,756 -0.01(-0.12%)
Jun 07, 2005 7.192 7.277 7.154 7.201 53,386 +0.00(+0.00%)
Jun 06, 2005 7.247 7.260 7.197 7.201 45,355 -0.05(-0.64%)
Jun 03, 2005 7.137 7.260 7.112 7.247 195,830 +0.12(+1.72%)
Jun 02, 2005 7.141 7.184 7.100 7.125 100,395 -0.00(-0.06%)
Jun 01, 2005 6.862 7.150 6.862 7.129 122,836 +0.27(+3.95%)
May 31, 2005 6.820 6.913 6.816 6.858 139,136 +0.04(+0.62%)
May 27, 2005 6.752 6.828 6.701 6.816 214,728 +0.17(+2.55%)
May 26, 2005 6.553 6.663 6.553 6.646 172,680 +0.13(+2.01%)
May 25, 2005 6.562 6.562 6.498 6.515 97,797 -0.07(-1.03%)
May 24, 2005 6.540 6.600 6.519 6.583 51,733 +0.01(+0.13%)
May 23, 2005 6.545 6.587 6.519 6.574 60,237 +0.03(+0.45%)
May 20, 2005 6.625 6.625 6.528 6.545 67,560 -0.08(-1.21%)
May 19, 2005 6.604 6.663 6.570 6.625 95,907 +0.05(+0.71%)
May 18, 2005 6.498 6.595 6.477 6.578 85,040 +0.12(+1.89%)
May 17, 2005 6.515 6.515 6.418 6.456 85,749 -0.06(-0.97%)
May 16, 2005 6.536 6.536 6.464 6.519 96,852 -0.02(-0.26%)
May 13, 2005 6.523 6.591 6.519 6.536 63,308 +0.02(+0.26%)
May 12, 2005 6.604 6.659 6.485 6.519 51,024 -0.11(-1.60%)
May 11, 2005 6.646 6.663 6.566 6.625 111,498 -0.05(-0.76%)
May 10, 2005 6.722 6.722 6.667 6.676 216,145 -0.06(-0.82%)
May 09, 2005 6.714 6.744 6.646 6.731 136,774 +0.06(+0.82%)
May 06, 2005 6.663 6.735 6.638 6.676 57,638 +0.05(+0.79%)
May 05, 2005 6.667 6.735 6.621 6.623 67,087 -0.02(-0.34%)
May 04, 2005 6.523 6.646 6.511 6.646 82,206 +0.14(+2.15%)
May 03, 2005 6.498 6.574 6.475 6.507 53,150 -0.02(-0.32%)
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.