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 (%)
Sep 30, 2008 5.990 6.498 5.990 6.433 175,075 +0.26(+4.15%)
Sep 29, 2008 6.350 6.422 5.952 6.176 217,489 -0.49(-7.37%)
Sep 26, 2008 6.477 6.689 6.456 6.667 0 -0.15(-2.23%)
Sep 25, 2008 6.583 6.879 6.583 6.820 183,962 +0.07(+1.00%)
Sep 24, 2008 6.612 6.930 6.583 6.752 102,042 +0.15(+2.24%)
Sep 23, 2008 6.879 6.879 6.523 6.604 173,119 -0.25(-3.70%)
Sep 22, 2008 7.027 7.112 6.858 6.858 314,894 -0.22(-3.05%)
Sep 19, 2008 6.985 7.099 6.672 7.074 0 +0.79(+12.53%)
Sep 18, 2008 6.062 6.388 5.918 6.286 349,360 +0.29(+4.76%)
Sep 17, 2008 6.202 6.202 5.990 6.001 414,432 -0.34(-5.31%)
Sep 16, 2008 6.066 6.346 6.011 6.337 334,260 +0.06(+1.01%)
Sep 15, 2008 6.413 6.468 6.257 6.274 223,955 -0.33(-5.00%)
Sep 12, 2008 6.460 6.629 6.460 6.604 0 +0.05(+0.81%)
Sep 11, 2008 6.574 6.697 6.401 6.551 136,086 -0.16(-2.43%)
Sep 10, 2008 6.697 6.824 6.629 6.714 148,897 +0.03(+0.38%)
Sep 09, 2008 6.816 6.816 6.612 6.689 539,213 -0.22(-3.25%)
Sep 08, 2008 7.129 7.133 6.837 6.913 268,564 -0.02(-0.31%)
Sep 05, 2008 6.921 6.938 6.786 6.934 0 +0.03(+0.43%)
Sep 04, 2008 7.099 7.125 6.892 6.904 106,527 -0.32(-4.45%)
Sep 03, 2008 7.302 7.315 7.175 7.226 123,252 -0.08(-1.16%)
Sep 02, 2008 7.493 7.493 7.311 7.311 98,916 -0.16(-2.15%)
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%)
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.