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 31, 2006 7.997 7.997 7.870 7.903 60,709 -0.09(-1.11%)
Jul 28, 2006 7.776 7.997 7.776 7.992 115,041 +0.22(+2.89%)
Jul 27, 2006 7.755 7.925 7.730 7.768 327,407 +0.07(+0.94%)
Jul 26, 2006 7.683 7.747 7.666 7.696 42,520 -0.06(-0.71%)
Jul 25, 2006 7.662 7.764 7.628 7.751 38,504 +0.03(+0.37%)
Jul 24, 2006 7.514 7.722 7.514 7.722 122,600 +0.25(+3.30%)
Jul 21, 2006 7.620 7.620 7.459 7.476 92,127 -0.17(-2.16%)
Jul 20, 2006 7.874 7.874 7.556 7.641 156,380 -0.11(-1.47%)
Jul 19, 2006 7.324 7.755 7.324 7.755 172,680 +0.37(+4.99%)
Jul 18, 2006 7.197 7.535 7.197 7.387 456,386 -0.15(-2.02%)
Jul 17, 2006 7.514 7.611 7.472 7.539 113,151 -0.08(-1.06%)
Jul 14, 2006 7.671 7.789 7.561 7.620 248,272 -0.08(-1.10%)
Jul 13, 2006 7.861 7.861 7.662 7.705 184,491 -0.19(-2.47%)
Jul 12, 2006 7.980 7.992 7.874 7.899 105,592 -0.12(-1.53%)
Jul 11, 2006 8.001 8.043 7.916 8.022 89,056 +0.00(+0.00%)
Jul 10, 2006 7.832 8.030 7.832 8.022 111,970 +0.12(+1.55%)
Jul 07, 2006 7.942 7.967 7.844 7.899 105,828 -0.04(-0.48%)
Jul 06, 2006 7.810 8.001 7.810 7.937 106,064 +0.08(+0.97%)
Jul 05, 2006 7.903 7.908 7.764 7.861 189,688 -0.09(-1.17%)
Jul 03, 2006 7.793 7.959 7.793 7.954 130,159 +0.26(+3.43%)
Jun 30, 2006 7.874 7.874 7.662 7.691 265,989 -0.00(-0.01%)
Jun 29, 2006 7.429 7.726 7.429 7.692 171,735 +0.35(+4.79%)
Jun 28, 2006 7.209 7.345 7.209 7.340 107,718 +0.14(+2.00%)
Jun 27, 2006 7.324 7.391 7.175 7.197 201,736 -0.06(-0.82%)
Jun 26, 2006 7.501 7.527 7.256 7.256 292,210 -0.24(-3.16%)
Jun 23, 2006 7.417 7.556 7.408 7.493 70,158 +0.03(+0.45%)
Jun 22, 2006 7.489 7.531 7.455 7.459 99,923 -0.14(-1.78%)
Jun 21, 2006 7.514 7.645 7.514 7.594 136,301 +0.06(+0.73%)
Jun 20, 2006 7.594 7.594 7.535 7.539 412,684 -0.05(-0.67%)
Jun 19, 2006 8.162 8.162 7.514 7.590 834,109 +0.15(+1.99%)
Jun 16, 2006 7.476 7.480 7.298 7.442 179,294 -0.03(-0.40%)
Jun 15, 2006 7.112 7.493 7.112 7.472 346,069 +0.40(+5.69%)
Jun 14, 2006 6.735 7.070 6.735 7.070 379,140 +0.29(+4.31%)
Jun 13, 2006 6.794 7.023 6.761 6.777 638,043 -0.42(-5.88%)
Jun 12, 2006 7.366 7.408 7.197 7.201 234,335 -0.31(-4.17%)
Jun 09, 2006 7.535 7.620 7.455 7.514 442,449 +0.04(+0.57%)
Jun 08, 2006 7.493 7.641 7.218 7.472 460,874 -0.28(-3.55%)
Jun 07, 2006 7.713 7.861 7.713 7.747 222,051 -0.04(-0.49%)
Jun 06, 2006 7.967 8.060 7.666 7.785 373,943 -0.28(-3.41%)
Jun 05, 2006 8.382 8.382 8.018 8.060 157,089 -0.33(-3.89%)
Jun 02, 2006 8.433 8.445 8.293 8.386 153,782 +0.15(+1.80%)
Jun 01, 2006 8.094 8.251 8.060 8.238 81,025 +0.19(+2.31%)
May 31, 2006 7.870 8.149 7.870 8.052 141,971 +0.18(+2.31%)
May 30, 2006 8.403 8.403 7.844 7.870 267,170 -0.58(-6.82%)
May 26, 2006 8.301 8.462 8.284 8.445 143,388 +0.25(+2.99%)
May 25, 2006 8.043 8.255 8.043 8.200 127,561 +0.16(+1.95%)
May 24, 2006 8.026 8.107 7.942 8.043 297,643 -0.08(-1.04%)
May 23, 2006 7.950 8.318 7.950 8.128 257,012 +0.24(+3.00%)
May 22, 2006 8.361 8.365 7.738 7.891 633,791 -0.61(-7.22%)
May 19, 2006 8.471 8.572 8.471 8.505 164,648 +0.04(+0.45%)
May 18, 2006 8.382 8.564 8.382 8.467 144,333 -0.02(-0.21%)
May 17, 2006 8.801 8.801 8.428 8.485 227,720 -0.32(-3.60%)
May 16, 2006 8.699 8.801 8.699 8.801 81,497 +0.00(+0.05%)
May 15, 2006 8.763 8.869 8.763 8.797 247,091 -0.20(-2.26%)
May 12, 2006 9.229 9.250 8.975 9.000 135,356 -0.33(-3.58%)
May 11, 2006 9.508 9.521 9.254 9.334 63,544 -0.17(-1.83%)
May 10, 2006 9.542 9.542 9.466 9.508 104,411 +0.02(+0.22%)
May 09, 2006 9.516 9.546 9.423 9.487 120,710 +0.03(+0.31%)
May 08, 2006 9.474 9.521 9.440 9.457 100,868 +0.04(+0.40%)
May 05, 2006 9.305 9.504 9.305 9.419 131,341 +0.13(+1.41%)
May 04, 2006 9.229 9.313 9.220 9.288 58,819 +0.06(+0.60%)
May 03, 2006 9.245 9.284 9.212 9.233 58,819 -0.00(-0.05%)
May 02, 2006 9.186 9.245 9.186 9.237 66,142 +0.04(+0.41%)
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.