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 30, 2010 8.077 8.102 7.980 8.077 75,325 +0.03(+0.31%)
Jul 29, 2010 8.060 8.102 7.975 8.052 96,129 +0.04(+0.53%)
Jul 28, 2010 8.018 8.065 7.997 8.009 81,270 -0.07(-0.84%)
Jul 27, 2010 8.170 8.170 8.026 8.077 65,585 -0.03(-0.37%)
Jul 26, 2010 8.073 8.107 7.992 8.107 80,902 +0.07(+0.84%)
Jul 23, 2010 7.975 8.039 7.916 8.039 129,571 +0.06(+0.74%)
Jul 22, 2010 7.810 7.980 7.810 7.980 226,019 +0.24(+3.06%)
Jul 21, 2010 7.815 7.848 7.692 7.743 99,821 -0.03(-0.38%)
Jul 20, 2010 7.556 7.789 7.548 7.772 167,684 +0.19(+2.46%)
Jul 19, 2010 7.565 7.620 7.501 7.586 157,047 +0.07(+0.96%)
Jul 16, 2010 7.514 7.641 7.484 7.514 202,406 -0.18(-2.39%)
Jul 15, 2010 7.768 7.768 7.624 7.698 108,514 -0.04(-0.47%)
Jul 14, 2010 7.789 7.789 7.649 7.734 52,182 -0.05(-0.65%)
Jul 13, 2010 7.768 7.785 7.742 7.785 104,005 +0.09(+1.16%)
Jul 12, 2010 7.683 7.705 7.624 7.696 113,940 -0.04(-0.55%)
Jul 09, 2010 7.738 7.760 7.611 7.738 132,781 +0.12(+1.56%)
Jul 08, 2010 7.586 7.641 7.514 7.620 130,901 +0.03(+0.33%)
Jul 07, 2010 7.408 7.599 7.400 7.594 147,642 +0.21(+2.87%)
Jul 06, 2010 7.412 7.552 7.345 7.383 177,010 +0.10(+1.34%)
Jul 02, 2010 7.285 7.328 7.226 7.285 80,181 +0.06(+0.76%)
Jul 01, 2010 7.235 7.247 7.078 7.230 157,016 -0.02(-0.29%)
Jun 30, 2010 7.264 7.363 7.239 7.252 73,494 +0.01(+0.18%)
Jun 29, 2010 7.315 7.340 7.226 7.239 328,758 -0.23(-3.12%)
Jun 25, 2010 7.472 7.561 7.332 7.472 1,503,703 -0.03(-0.45%)
Jun 24, 2010 7.624 7.637 7.484 7.506 147,340 -0.17(-2.15%)
Jun 23, 2010 7.620 7.675 7.573 7.671 240,325 +0.02(+0.22%)
Jun 22, 2010 7.776 7.802 7.633 7.654 130,157 -0.10(-1.31%)
Jun 21, 2010 7.857 7.933 7.705 7.755 232,183 +0.10(+1.27%)
Jun 18, 2010 7.658 7.705 7.624 7.658 193,576 -0.00(-0.06%)
Jun 17, 2010 7.692 7.692 7.565 7.662 86,777 +0.02(+0.28%)
Jun 16, 2010 7.569 7.705 7.556 7.641 102,037 -0.02(-0.23%)
Jun 15, 2010 7.616 7.671 7.501 7.658 197,817 +0.23(+3.08%)
Jun 14, 2010 7.548 7.569 7.412 7.429 186,865 -0.03(-0.34%)
Jun 11, 2010 7.366 7.455 7.345 7.455 94,513 +0.02(+0.28%)
Jun 10, 2010 7.269 7.438 7.262 7.434 117,054 +0.30(+4.21%)
Jun 09, 2010 7.235 7.294 7.103 7.133 196,947 +0.03(+0.42%)
Jun 08, 2010 7.031 7.108 6.972 7.103 236,565 +0.14(+1.94%)
Jun 07, 2010 7.116 7.158 6.968 6.968 183,889 -0.16(-2.20%)
Jun 04, 2010 7.125 7.302 7.103 7.125 109,360 -0.28(-3.72%)
Jun 03, 2010 7.421 7.476 7.302 7.400 150,465 +0.02(+0.23%)
Jun 02, 2010 7.154 7.383 7.144 7.383 111,937 +0.29(+4.12%)
Jun 01, 2010 7.205 7.277 7.091 7.091 293,856 -0.12(-1.64%)
May 28, 2010 7.209 7.319 7.129 7.209 177,272 -0.08(-1.05%)
May 27, 2010 7.116 7.315 7.074 7.285 351,065 +0.35(+5.00%)
May 26, 2010 6.896 7.133 6.888 6.938 531,373 +0.09(+1.36%)
May 25, 2010 6.646 6.845 6.604 6.845 248,822 -0.10(-1.41%)
May 24, 2010 6.947 7.125 6.943 6.943 228,849 -0.07(-0.95%)
May 21, 2010 6.777 7.019 6.473 7.010 574,716 +0.13(+1.88%)
May 20, 2010 6.879 7.027 6.858 6.881 4,960 -0.53(-7.11%)
May 19, 2010 7.290 7.429 7.177 7.408 320,713 -0.02(-0.23%)
May 18, 2010 7.620 7.662 7.408 7.425 373,251 -0.17(-2.23%)
May 17, 2010 7.827 7.827 7.442 7.594 305,755 -0.15(-1.97%)
May 14, 2010 7.747 7.891 7.662 7.747 144,170 -0.17(-2.19%)
May 13, 2010 7.959 8.030 7.908 7.920 157,013 -0.06(-0.74%)
May 12, 2010 7.865 7.980 7.836 7.980 294,166 +0.15(+1.89%)
May 11, 2010 7.884 7.891 7.764 7.832 233,250 -0.06(-0.80%)
May 10, 2010 7.937 7.937 7.836 7.895 367,530 +0.51(+6.84%)
May 07, 2010 7.463 7.548 7.222 7.390 319,019 -0.01(-0.14%)
May 06, 2010 7.705 7.768 7.112 7.400 654,439 -0.11(-1.47%)
May 05, 2010 7.730 7.874 7.510 7.510 587,906 -0.47(-5.84%)
May 04, 2010 8.251 8.251 7.853 7.975 434,348 -0.47(-5.52%)
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.