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 (%)
Aug 29, 2008 7.578 7.578 7.442 7.472 0 -0.10(-1.29%)
Aug 28, 2008 7.535 7.578 7.506 7.569 71,273 +0.11(+1.42%)
Aug 27, 2008 7.387 7.484 7.387 7.463 50,811 +0.05(+0.63%)
Aug 26, 2008 7.404 7.429 7.384 7.417 47,145 +0.01(+0.17%)
Aug 25, 2008 7.459 7.480 7.389 7.404 96,871 -0.13(-1.74%)
Aug 22, 2008 7.501 7.561 7.438 7.535 0 +0.05(+0.68%)
Aug 21, 2008 7.412 7.506 7.412 7.484 93,859 +0.00(+0.06%)
Aug 20, 2008 7.412 7.493 7.391 7.480 92,602 +0.14(+1.84%)
Aug 19, 2008 7.412 7.423 7.311 7.345 177,929 -0.17(-2.20%)
Aug 18, 2008 7.565 7.721 7.510 7.510 101,957 -0.11(-1.39%)
Aug 15, 2008 7.671 7.730 7.603 7.616 0 -0.11(-1.42%)
Aug 14, 2008 7.671 7.764 7.649 7.726 63,587 +0.10(+1.28%)
Aug 13, 2008 7.633 7.721 7.552 7.628 302,698 -0.11(-1.37%)
Aug 12, 2008 7.836 7.848 7.705 7.734 122,357 -0.12(-1.51%)
Aug 11, 2008 7.916 7.946 7.848 7.853 114,009 -0.13(-1.64%)
Aug 08, 2008 7.874 7.992 7.861 7.984 98,555 +0.07(+0.86%)
Aug 07, 2008 7.959 8.039 7.878 7.916 187,668 -0.19(-2.35%)
Aug 06, 2008 8.001 8.132 7.959 8.107 125,296 +0.02(+0.26%)
Aug 05, 2008 7.959 8.102 7.946 8.086 106,804 +0.13(+1.60%)
Aug 04, 2008 8.001 8.001 7.925 7.959 96,833 -0.10(-1.21%)
Aug 01, 2008 8.060 8.060 8.001 8.056 67,581 +0.00(+0.04%)
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%)
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.