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, 2012 7.542 7.556 7.465 7.482 89,435 -0.01(-0.17%)
Jul 30, 2012 7.456 7.514 7.434 7.495 50,272 -0.03(-0.35%)
Jul 27, 2012 7.421 7.521 7.321 7.521 110,050 +0.12(+1.58%)
Jul 26, 2012 7.382 7.417 7.286 7.404 123,338 +0.13(+1.85%)
Jul 25, 2012 7.286 7.330 7.261 7.269 86,721 -0.00(-0.06%)
Jul 24, 2012 7.291 7.312 7.226 7.273 94,461 -0.05(-0.71%)
Jul 23, 2012 7.304 7.340 7.230 7.325 71,361 -0.16(-2.09%)
Jul 20, 2012 7.482 7.529 7.469 7.482 62,284 -0.11(-1.43%)
Jul 19, 2012 7.621 7.625 7.551 7.590 95,385 +0.05(+0.63%)
Jul 18, 2012 7.538 7.608 7.512 7.542 170,548 -0.04(-0.57%)
Jul 17, 2012 7.499 7.602 7.421 7.586 47,896 +0.09(+1.22%)
Jul 16, 2012 7.425 7.536 7.425 7.495 55,521 -0.02(-0.23%)
Jul 13, 2012 7.443 7.526 7.443 7.512 67,651 +0.11(+1.47%)
Jul 12, 2012 7.399 7.430 7.317 7.404 101,012 -0.10(-1.27%)
Jul 11, 2012 7.512 7.573 7.456 7.499 153,736 +0.02(+0.23%)
Jul 10, 2012 7.590 7.647 7.477 7.482 53,445 -0.10(-1.37%)
Jul 09, 2012 7.603 7.603 7.523 7.586 55,424 -0.02(-0.23%)
Jul 06, 2012 7.599 7.629 7.561 7.603 92,341 -0.13(-1.63%)
Jul 05, 2012 7.729 7.759 7.651 7.729 52,088 -0.07(-0.95%)
Jul 03, 2012 7.707 7.803 7.707 7.803 88,295 +0.13(+1.64%)
Jul 02, 2012 7.668 7.686 7.586 7.677 35,283 +0.00(+0.00%)
Jun 29, 2012 7.573 7.681 7.573 7.677 96,890 +0.30(+4.00%)
Jun 28, 2012 7.325 7.382 7.296 7.382 57,484 -0.02(-0.23%)
Jun 27, 2012 7.443 7.447 7.382 7.399 89,495 +0.03(+0.35%)
Jun 26, 2012 7.312 7.382 7.312 7.373 34,995 +0.07(+0.95%)
Jun 25, 2012 7.339 7.339 7.221 7.304 60,406 -0.17(-2.26%)
Jun 22, 2012 7.499 7.499 7.434 7.473 53,203 +0.03(+0.41%)
Jun 21, 2012 7.673 7.673 7.438 7.443 142,632 -0.22(-2.89%)
Jun 20, 2012 7.681 7.725 7.616 7.664 82,064 -0.03(-0.45%)
Jun 19, 2012 7.660 7.767 7.621 7.699 70,340 +0.12(+1.55%)
Jun 18, 2012 7.521 7.602 7.503 7.582 55,823 +0.00(+0.00%)
Jun 15, 2012 7.508 7.582 7.508 7.582 100,895 +0.10(+1.28%)
Jun 14, 2012 7.421 7.486 7.369 7.486 81,818 +0.08(+1.11%)
Jun 13, 2012 7.399 7.499 7.391 7.404 134,150 -0.05(-0.70%)
Jun 12, 2012 7.373 7.464 7.369 7.456 83,659 +0.16(+2.26%)
Jun 11, 2012 7.447 7.447 7.287 7.291 94,445 -0.07(-0.89%)
Jun 08, 2012 7.356 7.386 7.291 7.356 82,055 -0.07(-0.94%)
Jun 07, 2012 7.477 7.547 7.413 7.425 121,313 +0.06(+0.83%)
Jun 06, 2012 7.204 7.368 7.204 7.365 200,997 +0.22(+3.10%)
Jun 05, 2012 7.122 7.182 7.113 7.143 115,499 -0.01(-0.18%)
Jun 04, 2012 7.113 7.169 7.065 7.156 167,498 +0.02(+0.24%)
Jun 01, 2012 7.148 7.200 7.117 7.139 89,306 -0.18(-2.43%)
May 31, 2012 7.269 7.352 7.239 7.317 72,755 +0.02(+0.30%)
May 30, 2012 7.269 7.304 7.245 7.295 66,798 -0.11(-1.52%)
May 29, 2012 7.295 7.434 7.295 7.408 155,766 +0.21(+2.89%)
May 25, 2012 7.239 7.247 7.182 7.200 76,398 -0.02(-0.30%)
May 24, 2012 7.247 7.286 7.161 7.221 85,670 -0.03(-0.48%)
May 23, 2012 7.230 7.291 7.131 7.256 114,545 -0.02(-0.24%)
May 22, 2012 7.399 7.434 7.252 7.273 123,493 -0.12(-1.59%)
May 21, 2012 7.278 7.399 7.269 7.391 123,025 +0.15(+2.10%)
May 18, 2012 7.312 7.343 7.208 7.239 55,056 -0.09(-1.18%)
May 17, 2012 7.369 7.382 7.278 7.325 246,744 -0.08(-1.06%)
May 16, 2012 7.477 7.499 7.378 7.404 100,296 -0.08(-1.01%)
May 15, 2012 7.547 7.595 7.456 7.479 89,813 -0.10(-1.29%)
May 14, 2012 7.664 7.664 7.573 7.577 72,474 -0.23(-2.89%)
May 11, 2012 7.803 7.882 7.786 7.803 49,982 -0.10(-1.21%)
May 10, 2012 7.898 7.931 7.881 7.898 35,946 +0.04(+0.50%)
May 09, 2012 7.855 7.916 7.799 7.859 117,211 -0.14(-1.79%)
May 08, 2012 8.094 8.094 7.909 8.002 155,135 -0.13(-1.60%)
May 07, 2012 8.098 8.150 8.081 8.133 123,030 +0.03(+0.32%)
May 04, 2012 8.193 8.219 8.085 8.107 89,465 -0.14(-1.74%)
May 03, 2012 8.285 8.315 8.198 8.250 128,502 -0.08(-0.99%)
May 02, 2012 8.354 8.354 8.311 8.332 61,226 -0.05(-0.62%)
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.