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 )

12.39 -0.05 (-0.40%)
Streaming Delayed Price Updated: 1:08 PM 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, 2014 8.628 8.658 8.585 8.628 91,985 -0.06(-0.67%)
Sep 29, 2014 8.726 8.726 8.521 8.687 232,343 -0.15(-1.71%)
Sep 26, 2014 8.769 8.847 8.769 8.838 51,743 +0.04(+0.50%)
Sep 25, 2014 8.847 8.847 8.769 8.794 167,794 -0.14(-1.53%)
Sep 24, 2014 8.833 8.940 8.833 8.930 73,535 +0.10(+1.10%)
Sep 23, 2014 8.779 8.857 8.755 8.833 126,686 -0.01(-0.11%)
Sep 22, 2014 8.920 8.920 8.828 8.842 211,028 -0.09(-1.03%)
Sep 19, 2014 9.003 9.022 8.920 8.935 104,578 -0.08(-0.86%)
Sep 18, 2014 9.032 9.032 8.983 9.013 113,123 +0.03(+0.32%)
Sep 17, 2014 9.066 9.076 8.964 8.983 53,978 -0.09(-1.02%)
Sep 16, 2014 8.906 9.120 8.906 9.076 41,272 +0.12(+1.36%)
Sep 15, 2014 9.022 9.022 8.925 8.954 58,896 -0.11(-1.18%)
Sep 12, 2014 9.115 9.115 9.017 9.061 81,705 -0.08(-0.90%)
Sep 11, 2014 9.241 9.241 9.120 9.144 84,950 -0.13(-1.42%)
Sep 10, 2014 9.241 9.275 9.178 9.275 52,981 -0.01(-0.16%)
Sep 09, 2014 9.363 9.363 9.251 9.290 160,364 -0.07(-0.78%)
Sep 08, 2014 9.397 9.415 9.343 9.363 92,419 -0.08(-0.88%)
Sep 05, 2014 9.329 9.450 9.329 9.445 60,181 +0.09(+0.99%)
Sep 04, 2014 9.392 9.416 9.329 9.353 51,975 -0.02(-0.26%)
Sep 03, 2014 9.377 9.402 9.338 9.377 96,040 +0.09(+0.94%)
Sep 02, 2014 9.329 9.329 9.256 9.290 38,387 -0.01(-0.16%)
Aug 29, 2014 9.270 9.304 9.304 9.304 71,960 +0.00(+0.05%)
Aug 28, 2014 9.300 9.300 9.246 9.300 22,062 -0.07(-0.78%)
Aug 27, 2014 9.304 9.373 9.290 9.373 49,485 +0.03(+0.36%)
Aug 26, 2014 9.222 9.348 9.222 9.338 66,955 +0.09(+1.00%)
Aug 25, 2014 9.207 9.256 9.203 9.246 69,357 +0.05(+0.53%)
Aug 22, 2014 9.227 9.241 9.197 9.197 35,667 -0.07(-0.77%)
Aug 21, 2014 9.270 9.289 9.246 9.269 38,180 -0.01(-0.07%)
Aug 20, 2014 9.275 9.319 9.275 9.275 23,874 -0.00(-0.05%)
Aug 19, 2014 9.246 9.304 9.227 9.280 68,298 +0.05(+0.58%)
Aug 18, 2014 9.134 9.285 9.134 9.227 100,953 +0.11(+1.17%)
Aug 15, 2014 9.217 9.217 9.110 9.120 44,537 -0.05(-0.58%)
Aug 14, 2014 9.159 9.159 9.145 9.173 31,662 +0.02(+0.21%)
Aug 13, 2014 9.134 9.193 9.122 9.154 51,687 +0.05(+0.53%)
Aug 12, 2014 9.066 9.134 9.042 9.105 30,371 -0.01(-0.11%)
Aug 11, 2014 9.008 9.154 9.008 9.115 175,327 +0.11(+1.18%)
Aug 08, 2014 8.910 9.017 8.910 9.008 44,574 +0.07(+0.77%)
Aug 07, 2014 8.959 8.998 8.925 8.940 81,855 -0.04(-0.43%)
Aug 06, 2014 8.949 9.071 8.935 8.979 63,806 -0.05(-0.54%)
Aug 05, 2014 9.071 9.095 9.022 9.027 62,253 -0.11(-1.15%)
Aug 04, 2014 9.081 9.178 9.076 9.132 98,807 +0.04(+0.49%)
Aug 01, 2014 9.061 9.139 9.027 9.088 108,201 -0.02(-0.18%)
Jul 31, 2014 9.159 9.159 9.071 9.104 115,841 -0.16(-1.74%)
Jul 30, 2014 9.280 9.327 9.207 9.266 42,304 -0.04(-0.41%)
Jul 29, 2014 9.353 9.353 9.279 9.304 31,181 -0.02(-0.27%)
Jul 28, 2014 9.266 9.334 9.266 9.329 37,388 +0.05(+0.52%)
Jul 25, 2014 9.265 9.290 9.231 9.280 125,695 -0.03(-0.37%)
Jul 24, 2014 9.304 9.322 9.270 9.314 55,357 +0.03(+0.31%)
Jul 23, 2014 9.314 9.314 9.241 9.285 73,319 +0.02(+0.21%)
Jul 22, 2014 9.227 9.285 9.227 9.266 90,902 +0.09(+0.95%)
Jul 21, 2014 9.139 9.193 9.105 9.178 78,124 +0.03(+0.37%)
Jul 18, 2014 9.066 9.159 9.066 9.144 93,083 +0.12(+1.29%)
Jul 17, 2014 9.144 9.183 8.998 9.027 137,427 -0.17(-1.80%)
Jul 16, 2014 9.207 9.227 9.193 9.193 107,136 +0.00(+0.05%)
Jul 15, 2014 9.202 9.202 9.147 9.188 57,471 +0.00(+0.05%)
Jul 14, 2014 9.168 9.202 9.144 9.183 67,334 +0.08(+0.85%)
Jul 11, 2014 9.090 9.115 9.056 9.105 22,669 +0.02(+0.21%)
Jul 10, 2014 9.008 9.110 9.008 9.086 54,204 -0.05(-0.59%)
Jul 09, 2014 9.105 9.139 9.062 9.139 58,555 +0.07(+0.80%)
Jul 08, 2014 9.052 9.095 9.052 9.066 312,843 +0.01(+0.16%)
Jul 07, 2014 9.056 9.081 9.046 9.052 132,692 +0.04(+0.43%)
Jul 03, 2014 8.945 9.013 9.013 9.013 152,761 +0.03(+0.35%)
Jul 02, 2014 8.993 8.993 8.959 8.981 182,602 +0.02(+0.19%)
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.