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 )

12.45 +0.01 (+0.08%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 23, 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, 2011 7.278 7.337 7.163 7.163 303,484 -0.27(-3.67%)
Sep 29, 2011 7.457 7.606 7.325 7.435 162,069 +0.10(+1.34%)
Sep 28, 2011 7.576 7.585 7.337 7.337 235,793 -0.18(-2.44%)
Sep 27, 2011 7.495 7.670 7.457 7.521 242,029 +0.19(+2.62%)
Sep 26, 2011 7.252 7.329 7.124 7.329 196,920 +0.04(+0.58%)
Sep 23, 2011 7.414 7.414 7.231 7.286 279,569 +0.04(+0.53%)
Sep 22, 2011 7.533 7.533 7.103 7.248 548,191 -0.48(-6.18%)
Sep 21, 2011 7.968 7.998 7.725 7.725 274,115 -0.26(-3.31%)
Sep 20, 2011 8.015 8.079 7.977 7.989 98,704 -0.02(-0.21%)
Sep 19, 2011 7.960 8.062 7.955 8.006 121,454 -0.25(-2.99%)
Sep 16, 2011 8.360 8.367 8.241 8.254 107,141 -0.04(-0.46%)
Sep 15, 2011 8.313 8.369 8.190 8.292 135,939 +0.04(+0.52%)
Sep 14, 2011 8.262 8.271 8.045 8.249 201,137 +0.05(+0.57%)
Sep 13, 2011 8.202 8.219 8.113 8.202 78,326 -0.01(-0.10%)
Sep 12, 2011 8.156 8.224 8.045 8.211 161,963 -0.06(-0.67%)
Sep 09, 2011 8.454 8.454 8.207 8.266 149,588 -0.27(-3.15%)
Sep 08, 2011 8.611 8.646 8.501 8.535 69,659 -0.20(-2.25%)
Sep 07, 2011 8.586 8.737 8.543 8.731 136,718 +0.29(+3.48%)
Sep 06, 2011 8.194 8.445 8.185 8.437 102,252 -0.09(-1.00%)
Sep 02, 2011 8.594 8.634 8.475 8.522 141,074 -0.24(-2.77%)
Sep 01, 2011 8.765 8.825 8.718 8.765 176,397 +0.00(+0.00%)
Aug 31, 2011 8.684 8.837 8.671 8.765 96,275 +0.15(+1.78%)
Aug 30, 2011 8.531 8.667 8.522 8.611 102,236 +0.00(+0.05%)
Aug 29, 2011 8.403 8.607 8.403 8.607 82,684 +0.27(+3.27%)
Aug 26, 2011 8.147 8.335 8.075 8.335 97,826 +0.12(+1.50%)
Aug 25, 2011 8.398 8.403 8.156 8.211 186,336 -0.18(-2.13%)
Aug 24, 2011 8.411 8.450 8.241 8.390 280,649 -0.09(-1.06%)
Aug 23, 2011 8.305 8.484 8.245 8.479 161,872 +0.24(+2.95%)
Aug 22, 2011 8.403 8.403 8.207 8.237 101,708 -0.04(-0.46%)
Aug 19, 2011 8.271 8.468 8.266 8.275 254,991 -0.14(-1.67%)
Aug 18, 2011 8.577 8.594 8.272 8.415 244,313 -0.35(-3.94%)
Aug 17, 2011 8.722 8.812 8.692 8.761 80,002 +0.06(+0.73%)
Aug 16, 2011 8.714 8.756 8.611 8.697 200,154 -0.05(-0.58%)
Aug 15, 2011 8.577 8.756 8.577 8.748 164,852 +0.27(+3.22%)
Aug 12, 2011 8.607 8.607 8.394 8.475 173,595 +0.02(+0.20%)
Aug 11, 2011 8.211 8.565 8.117 8.458 264,050 +0.26(+3.22%)
Aug 10, 2011 8.279 8.300 8.032 8.194 458,248 -0.23(-2.73%)
Aug 09, 2011 8.403 8.445 7.883 8.424 750,275 +0.35(+4.33%)
Aug 08, 2011 8.403 8.467 7.883 8.075 723,675 -0.81(-9.07%)
Aug 05, 2011 9.119 9.144 8.680 8.880 520,142 -0.22(-2.44%)
Aug 04, 2011 9.434 9.434 9.093 9.102 377,450 -0.50(-5.18%)
Aug 03, 2011 9.617 9.634 9.438 9.599 179,143 -0.02(-0.19%)
Aug 02, 2011 9.736 9.817 9.609 9.617 290,086 -0.24(-2.46%)
Aug 01, 2011 9.924 9.945 9.711 9.860 98,218 +0.08(+0.83%)
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%)
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.