Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Templeton Emerging Markets Fund Inc. (NY: EMF )

12.16 -0.08 (-0.65%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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, 2013 7.865 7.985 7.781 7.879 102,551 -0.02(-0.28%)
Jul 30, 2013 7.968 8.039 7.896 7.901 85,370 -0.09(-1.11%)
Jul 29, 2013 8.056 8.119 7.968 7.990 151,036 -0.16(-2.02%)
Jul 26, 2013 7.981 8.154 7.959 8.154 115,517 +0.12(+1.49%)
Jul 25, 2013 8.016 8.061 8.003 8.034 85,413 -0.03(-0.39%)
Jul 24, 2013 8.110 8.110 8.003 8.065 67,249 -0.00(-0.01%)
Jul 23, 2013 8.030 8.110 8.030 8.066 104,117 +0.09(+1.18%)
Jul 22, 2013 7.972 7.981 7.932 7.972 109,647 +0.03(+0.39%)
Jul 19, 2013 7.959 7.959 7.887 7.941 98,678 -0.01(-0.11%)
Jul 18, 2013 8.108 8.108 7.914 7.950 109,796 -0.10(-1.25%)
Jul 17, 2013 8.025 8.087 8.025 8.050 55,067 +0.05(+0.68%)
Jul 16, 2013 7.936 8.003 7.919 7.996 37,225 +0.04(+0.53%)
Jul 15, 2013 7.865 7.972 7.847 7.954 78,717 +0.12(+1.59%)
Jul 12, 2013 7.879 7.910 7.790 7.830 79,340 -0.11(-1.34%)
Jul 11, 2013 7.830 7.936 7.785 7.936 176,096 +0.28(+3.60%)
Jul 10, 2013 7.723 7.779 7.625 7.661 145,154 -0.13(-1.66%)
Jul 09, 2013 7.843 7.820 7.750 7.790 103,590 +0.03(+0.40%)
Jul 08, 2013 7.674 7.790 7.674 7.759 127,319 +0.06(+0.81%)
Jul 05, 2013 7.732 7.741 7.647 7.696 85,296 -0.04(-0.46%)
Jul 03, 2013 7.643 7.781 7.609 7.732 89,178 -0.04(-0.51%)
Jul 02, 2013 7.847 7.899 7.741 7.772 171,829 -0.07(-0.85%)
Jul 01, 2013 7.812 7.892 7.794 7.839 94,250 +0.06(+0.74%)
Jun 28, 2013 7.736 7.923 7.687 7.781 437,378 +0.00(+0.06%)
Jun 27, 2013 7.714 7.781 7.686 7.776 168,840 +0.12(+1.63%)
Jun 26, 2013 7.558 7.683 7.527 7.652 251,644 +0.12(+1.65%)
Jun 25, 2013 7.492 7.558 7.407 7.527 104,216 +0.08(+1.01%)
Jun 24, 2013 7.505 7.505 7.292 7.452 243,941 -0.16(-2.05%)
Jun 21, 2013 7.603 7.665 7.487 7.607 290,179 +0.02(+0.29%)
Jun 20, 2013 7.785 7.790 7.505 7.585 339,833 -0.32(-4.00%)
Jun 19, 2013 8.083 8.083 7.879 7.901 293,035 -0.23(-2.84%)
Jun 18, 2013 8.123 8.145 8.087 8.132 87,885 +0.03(+0.33%)
Jun 17, 2013 8.079 8.181 8.056 8.105 223,118 +0.08(+0.94%)
Jun 14, 2013 8.092 8.172 7.990 8.030 151,753 -0.01(-0.17%)
Jun 13, 2013 7.914 8.065 7.914 8.043 141,803 +0.08(+1.01%)
Jun 12, 2013 8.119 8.136 7.941 7.963 135,092 -0.14(-1.70%)
Jun 11, 2013 8.199 8.199 8.056 8.101 181,732 -0.10(-1.19%)
Jun 10, 2013 8.288 8.332 8.199 8.199 136,126 -0.14(-1.65%)
Jun 07, 2013 8.337 8.394 8.265 8.337 196,509 -0.04(-0.48%)
Jun 06, 2013 8.359 8.425 8.310 8.377 439,935 -0.03(-0.32%)
Jun 05, 2013 8.612 8.612 8.392 8.403 291,310 -0.21(-2.43%)
Jun 04, 2013 8.692 8.692 8.586 8.612 222,839 -0.04(-0.46%)
Jun 03, 2013 8.590 8.652 8.492 8.652 101,510 +0.06(+0.72%)
May 31, 2013 8.763 8.763 8.514 8.590 278,535 -0.24(-2.72%)
May 30, 2013 8.786 8.865 8.786 8.830 87,466 -0.01(-0.15%)
May 29, 2013 8.883 8.897 8.812 8.843 225,417 -0.13(-1.44%)
May 28, 2013 8.986 9.043 8.947 8.972 99,650 +0.08(+0.90%)
May 24, 2013 8.932 8.941 8.857 8.892 110,030 -0.12(-1.28%)
May 23, 2013 8.963 9.055 8.911 9.008 184,343 -0.04(-0.44%)
May 22, 2013 9.123 9.221 9.043 9.048 77,323 -0.08(-0.83%)
May 21, 2013 9.141 9.181 9.111 9.123 39,681 -0.07(-0.73%)
May 20, 2013 9.155 9.212 9.141 9.190 62,089 +0.04(+0.49%)
May 17, 2013 9.137 9.150 9.083 9.146 54,883 +0.04(+0.49%)
May 16, 2013 9.048 9.119 9.017 9.101 65,533 +0.01(+0.15%)
May 15, 2013 9.075 9.137 9.075 9.088 76,540 -0.03(-0.29%)
May 13, 2013 9.159 9.159 9.097 9.115 129,779 -0.06(-0.68%)
May 10, 2013 9.168 9.190 9.115 9.177 296,078 -0.02(-0.19%)
May 09, 2013 9.226 9.261 9.168 9.195 72,602 -0.00(-0.05%)
May 08, 2013 9.106 9.199 9.106 9.199 55,951 +0.10(+1.12%)
May 07, 2013 9.070 9.110 9.052 9.097 39,454 +0.08(+0.89%)
May 06, 2013 9.052 9.070 8.999 9.017 81,526 -0.01(-0.15%)
May 03, 2013 9.115 9.083 9.008 9.030 85,107 -0.00(-0.05%)
May 02, 2013 9.008 9.092 9.008 9.035 38,014 +0.03(+0.35%)
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.