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 )

12.50 +0.06 (+0.48%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jul 31, 2008 8.056 8.136 8.026 8.053 94,010 -0.02(-0.25%)
Jul 30, 2008 7.963 8.081 7.959 8.073 156,553 +0.16(+2.03%)
Jul 29, 2008 7.912 7.929 7.809 7.912 50,405 +0.19(+2.52%)
Jul 28, 2008 7.848 7.899 7.717 7.717 98,685 -0.14(-1.83%)
Jul 25, 2008 7.874 7.929 7.853 7.861 80,588 +0.03(+0.32%)
Jul 24, 2008 8.022 8.056 7.832 7.836 157,996 -0.24(-2.94%)
Jul 23, 2008 8.077 8.090 8.005 8.073 67,572 +0.06(+0.69%)
Jul 22, 2008 7.895 8.018 7.895 8.018 85,612 +0.05(+0.58%)
Jul 21, 2008 8.022 8.081 7.971 7.971 223,877 +0.03(+0.43%)
Jul 18, 2008 8.009 8.043 7.899 7.937 136,039 -0.11(-1.32%)
Jul 17, 2008 7.929 8.056 7.929 8.043 176,048 +0.07(+0.90%)
Jul 16, 2008 7.810 7.975 7.768 7.971 88,263 +0.12(+1.51%)
Jul 15, 2008 7.861 7.920 7.713 7.853 200,824 -0.09(-1.17%)
Jul 14, 2008 8.022 8.102 7.916 7.946 104,848 -0.00(-0.05%)
Jul 11, 2008 7.861 8.039 7.861 7.950 172,111 -0.00(-0.05%)
Jul 10, 2008 7.933 8.018 7.848 7.954 243,429 +0.03(+0.32%)
Jul 09, 2008 8.035 8.119 7.929 7.929 81,221 -0.15(-1.83%)
Jul 08, 2008 7.975 8.077 7.895 8.077 257,643 +0.02(+0.21%)
Jul 07, 2008 8.064 8.136 7.971 8.060 179,984 +0.07(+0.85%)
Jul 04, 2008 8.052 8.086 7.942 7.992 132,238 +0.00(+0.00%)
Jul 03, 2008 8.052 8.086 7.942 7.992 132,238 -0.07(-0.91%)
Jul 02, 2008 8.196 8.242 8.056 8.066 160,611 -0.15(-1.79%)
Jul 01, 2008 8.263 8.263 8.119 8.213 173,034 -0.19(-2.27%)
Jun 30, 2008 8.340 8.428 8.340 8.403 95,319 +0.06(+0.66%)
Jun 27, 2008 8.467 8.479 8.327 8.348 121,861 -0.09(-1.05%)
Jun 26, 2008 8.424 8.487 8.331 8.437 215,179 -0.18(-2.06%)
Jun 25, 2008 8.543 8.699 8.522 8.615 115,232 +0.13(+1.50%)
Jun 24, 2008 8.483 8.578 8.420 8.488 140,593 -0.10(-1.13%)
Jun 23, 2008 8.572 8.678 8.564 8.585 120,290 -0.02(-0.25%)
Jun 20, 2008 8.843 8.843 8.572 8.606 144,064 -0.30(-3.42%)
Jun 19, 2008 8.890 8.975 8.877 8.911 75,509 -0.02(-0.19%)
Jun 18, 2008 8.983 9.000 8.915 8.928 52,777 -0.12(-1.31%)
Jun 17, 2008 9.017 9.101 9.017 9.046 54,558 +0.07(+0.75%)
Jun 16, 2008 8.894 9.021 8.874 8.979 125,676 +0.05(+0.52%)
Jun 13, 2008 8.890 8.941 8.843 8.932 92,604 +0.08(+0.86%)
Jun 12, 2008 8.852 8.970 8.812 8.856 129,529 +0.07(+0.77%)
Jun 11, 2008 8.958 9.000 8.788 8.788 141,453 -0.18(-1.98%)
Jun 10, 2008 9.101 9.144 8.958 8.966 136,672 -0.25(-2.71%)
Jun 09, 2008 9.309 9.334 9.113 9.216 133,509 +0.00(+0.05%)
Jun 06, 2008 9.491 9.491 9.212 9.212 218,994 -0.38(-3.97%)
Jun 05, 2008 9.466 9.593 9.436 9.593 157,387 +0.17(+1.84%)
Jun 04, 2008 9.525 9.525 9.419 9.419 152,530 -0.13(-1.33%)
Jun 03, 2008 9.715 9.741 9.504 9.546 148,663 -0.17(-1.74%)
Jun 02, 2008 9.859 9.859 9.673 9.715 215,607 -0.09(-0.95%)
May 30, 2008 9.885 9.919 9.800 9.808 134,657 +0.05(+0.52%)
May 29, 2008 9.720 9.825 9.694 9.758 155,683 +0.05(+0.52%)
May 28, 2008 9.491 9.711 9.465 9.707 391,084 +0.25(+2.59%)
May 27, 2008 9.461 9.461 9.339 9.461 79,416 +0.03(+0.27%)
May 26, 2008 9.525 9.546 9.415 9.436 0 +0.00(+0.00%)
May 23, 2008 9.525 9.546 9.415 9.436 110,517 -0.22(-2.28%)
May 22, 2008 9.643 9.681 9.614 9.656 53,549 +0.08(+0.80%)
May 21, 2008 9.732 9.766 9.559 9.580 76,045 -0.07(-0.75%)
May 20, 2008 9.673 9.681 9.609 9.652 114,228 -0.16(-1.64%)
May 19, 2008 9.694 9.914 9.694 9.813 144,458 +0.12(+1.22%)
May 16, 2008 9.631 9.715 9.571 9.694 76,699 +0.13(+1.37%)
May 15, 2008 9.482 9.563 9.423 9.563 128,454 +0.19(+1.99%)
May 14, 2008 9.461 9.461 9.343 9.377 72,332 +0.05(+0.50%)
May 13, 2008 9.343 9.411 9.330 9.330 207,658 +0.01(+0.07%)
May 12, 2008 9.292 9.347 9.220 9.324 76,936 +0.07(+0.75%)
May 09, 2008 9.229 9.274 9.207 9.254 66,568 -0.08(-0.82%)
May 08, 2008 9.305 9.398 9.292 9.330 106,877 +0.09(+0.96%)
May 07, 2008 9.508 9.512 9.241 9.241 97,976 -0.26(-2.76%)
May 06, 2008 9.381 9.504 9.360 9.504 120,703 +0.09(+0.99%)
May 05, 2008 9.398 9.453 9.360 9.411 99,197 +0.02(+0.23%)
May 02, 2008 9.436 9.470 9.381 9.389 130,849 +0.05(+0.54%)
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.