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, 2011 9.643 9.792 9.574 9.779 122,693 -0.03(-0.35%)
Jul 28, 2011 9.770 9.903 9.770 9.814 102,888 -0.02(-0.17%)
Jul 27, 2011 9.928 9.928 9.788 9.830 372,282 -0.09(-0.94%)
Jul 26, 2011 9.928 9.975 9.884 9.924 129,783 +0.04(+0.39%)
Jul 25, 2011 9.796 9.912 9.796 9.886 133,665 +0.01(+0.09%)
Jul 22, 2011 9.877 9.894 9.856 9.877 112,489 -0.00(-0.03%)
Jul 21, 2011 9.830 10.04 9.805 9.880 164,040 +0.11(+1.17%)
Jul 20, 2011 9.826 9.834 9.736 9.766 73,205 +0.01(+0.09%)
Jul 19, 2011 9.685 9.770 9.685 9.758 123,299 +0.14(+1.42%)
Jul 18, 2011 9.651 9.651 9.570 9.621 96,876 -0.08(-0.79%)
Jul 15, 2011 9.643 9.711 9.613 9.698 114,749 +0.12(+1.29%)
Jul 14, 2011 9.724 9.762 9.555 9.574 115,374 -0.11(-1.10%)
Jul 13, 2011 9.613 9.770 9.540 9.681 117,451 +0.17(+1.84%)
Jul 12, 2011 9.485 9.579 9.485 9.506 128,307 -0.06(-0.62%)
Jul 11, 2011 9.668 9.711 9.545 9.566 275,225 -0.25(-2.56%)
Jul 08, 2011 9.834 9.877 9.745 9.817 105,186 -0.11(-1.07%)
Jul 07, 2011 9.860 9.949 9.860 9.924 138,422 +0.15(+1.53%)
Jul 06, 2011 9.770 9.843 9.762 9.775 47,094 -0.06(-0.65%)
Jul 05, 2011 9.826 9.892 9.826 9.839 68,671 -0.02(-0.22%)
Jul 01, 2011 9.732 9.868 9.728 9.860 104,491 +0.15(+1.54%)
Jun 30, 2011 9.660 9.724 9.609 9.711 94,052 +0.14(+1.47%)
Jun 29, 2011 9.459 9.587 9.413 9.570 60,541 +0.12(+1.26%)
Jun 28, 2011 9.374 9.472 9.323 9.451 101,863 +0.11(+1.14%)
Jun 27, 2011 9.229 9.361 9.229 9.345 121,572 +0.12(+1.30%)
Jun 24, 2011 9.246 9.289 9.204 9.225 126,754 +0.02(+0.19%)
Jun 23, 2011 9.148 9.208 9.025 9.208 101,452 -0.02(-0.18%)
Jun 22, 2011 9.268 9.285 9.174 9.225 126,843 -0.06(-0.69%)
Jun 21, 2011 9.238 9.310 9.187 9.289 70,011 +0.13(+1.44%)
Jun 20, 2011 9.153 9.161 9.110 9.157 167,324 -0.00(-0.05%)
Jun 17, 2011 9.157 9.182 9.119 9.161 103,836 +0.06(+0.66%)
Jun 16, 2011 9.200 9.217 9.012 9.102 350,125 -0.14(-1.48%)
Jun 15, 2011 9.391 9.400 9.212 9.238 145,277 -0.21(-2.25%)
Jun 14, 2011 9.404 9.485 9.404 9.451 71,511 +0.12(+1.28%)
Jun 13, 2011 9.366 9.455 9.315 9.332 75,752 -0.00(-0.02%)
Jun 10, 2011 9.498 9.498 9.332 9.334 106,284 -0.19(-1.99%)
Jun 09, 2011 9.408 9.562 9.400 9.523 66,446 +0.08(+0.89%)
Jun 08, 2011 9.481 9.506 9.374 9.439 88,439 -0.10(-1.02%)
Jun 07, 2011 9.579 9.621 9.523 9.536 105,090 +0.09(+0.99%)
Jun 06, 2011 9.621 9.621 9.378 9.442 183,336 -0.16(-1.64%)
Jun 03, 2011 9.494 9.660 9.494 9.600 69,288 +0.14(+1.44%)
May 24, 2011 9.421 9.481 9.421 9.464 96,714 +0.09(+0.91%)
May 23, 2011 9.417 9.417 9.315 9.378 170,382 -0.24(-2.52%)
May 20, 2011 9.613 9.690 9.583 9.621 79,406 -0.08(-0.83%)
May 19, 2011 9.770 9.770 9.613 9.702 99,032 -0.03(-0.26%)
May 18, 2011 9.660 9.758 9.626 9.728 86,207 +0.13(+1.33%)
May 17, 2011 9.502 9.623 9.472 9.600 54,280 +0.04(+0.41%)
May 16, 2011 9.545 9.672 9.545 9.562 67,357 -0.01(-0.13%)
May 13, 2011 9.732 9.732 9.519 9.574 171,891 -0.18(-1.83%)
May 12, 2011 9.685 9.792 9.600 9.753 77,547 -0.01(-0.06%)
May 11, 2011 9.941 9.941 9.707 9.759 48,019 -0.17(-1.70%)
May 10, 2011 9.864 9.934 9.839 9.928 47,657 +0.12(+1.22%)
May 09, 2011 9.758 9.813 9.719 9.809 49,321 +0.00(+0.00%)
May 06, 2011 9.834 9.941 9.775 9.809 119,253 +0.06(+0.57%)
May 05, 2011 9.813 9.890 9.685 9.753 156,160 -0.16(-1.63%)
May 04, 2011 10.09 10.10 9.843 9.915 193,372 -0.19(-1.90%)
May 03, 2011 10.16 10.18 10.02 10.11 152,240 -0.14(-1.37%)
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.