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

Templeton Emerging Markets Fund Inc. (NY: EMF )

12.21 +0.14 (+1.14%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 6, 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, 2009 7.150 7.232 7.044 7.218 220,553 +0.12(+1.63%)
Sep 29, 2009 7.108 7.129 7.061 7.102 144,914 +0.02(+0.34%)
Sep 28, 2009 7.036 7.091 6.998 7.078 139,325 +0.11(+1.52%)
Sep 25, 2009 6.655 6.978 6.655 6.972 88,716 +0.03(+0.37%)
Sep 24, 2009 7.031 7.032 6.871 6.947 177,388 -0.08(-1.14%)
Sep 23, 2009 7.120 7.124 7.023 7.027 114,616 -0.07(-1.01%)
Sep 22, 2009 7.070 7.150 7.048 7.099 177,485 +0.15(+2.13%)
Sep 21, 2009 6.985 6.994 6.926 6.951 91,945 -0.09(-1.26%)
Sep 18, 2009 7.031 7.082 7.010 7.040 138,640 +0.02(+0.30%)
Sep 17, 2009 7.027 7.091 6.985 7.019 161,334 +0.05(+0.67%)
Sep 16, 2009 6.900 7.078 6.900 6.972 153,501 +0.06(+0.86%)
Sep 15, 2009 6.871 6.947 6.820 6.913 173,296 +0.08(+1.18%)
Sep 14, 2009 6.701 6.834 6.701 6.832 164,570 -0.01(-0.12%)
Sep 11, 2009 6.921 6.938 6.833 6.841 132,994 -0.02(-0.25%)
Sep 10, 2009 6.777 6.947 6.718 6.858 194,028 +0.09(+1.31%)
Sep 09, 2009 6.689 6.807 6.667 6.769 206,734 +0.07(+1.01%)
Sep 08, 2009 6.595 6.735 6.570 6.701 495,795 +0.25(+3.80%)
Sep 04, 2009 6.430 6.477 6.346 6.456 103,856 +0.11(+1.73%)
Sep 03, 2009 6.265 6.367 6.265 6.346 131,818 +0.08(+1.35%)
Sep 02, 2009 6.142 6.329 6.138 6.261 212,602 +0.08(+1.23%)
Sep 01, 2009 6.358 6.477 6.172 6.185 343,789 -0.17(-2.73%)
Aug 31, 2009 6.409 6.426 6.284 6.358 204,660 -0.19(-2.85%)
Aug 28, 2009 6.646 6.646 6.519 6.545 217,071 -0.04(-0.64%)
Aug 27, 2009 6.604 6.604 6.413 6.587 183,095 +0.01(+0.13%)
Aug 26, 2009 6.604 6.604 6.498 6.578 99,571 +0.01(+0.09%)
Aug 25, 2009 6.676 6.701 6.562 6.573 215,108 +0.00(+0.05%)
Aug 24, 2009 6.667 6.697 6.562 6.569 275,279 +0.01(+0.12%)
Aug 21, 2009 6.562 6.608 6.502 6.562 235,022 +0.09(+1.44%)
Aug 20, 2009 6.426 6.477 6.392 6.468 156,121 +0.14(+2.21%)
Aug 19, 2009 6.181 6.363 6.179 6.329 265,327 -0.01(-0.20%)
Aug 18, 2009 6.151 6.405 6.151 6.341 373,239 +0.24(+3.88%)
Aug 17, 2009 6.490 6.490 5.999 6.105 1,000,024 -0.61(-9.13%)
Aug 14, 2009 6.943 6.943 6.650 6.718 166,337 -0.25(-3.53%)
Aug 13, 2009 7.006 7.014 6.794 6.964 307,474 +0.11(+1.67%)
Aug 12, 2009 6.659 6.875 6.600 6.849 125,045 +0.16(+2.41%)
Aug 11, 2009 6.921 7.133 6.485 6.689 660,012 -0.45(-6.29%)
Aug 10, 2009 7.269 7.269 7.078 7.137 229,889 -0.13(-1.81%)
Aug 07, 2009 7.302 7.489 7.209 7.269 291,229 -0.07(-0.98%)
Aug 06, 2009 7.002 7.451 7.002 7.340 238,523 -0.04(-0.57%)
Aug 05, 2009 7.408 7.417 7.070 7.383 300,374 +0.14(+1.93%)
Aug 04, 2009 7.294 7.324 7.167 7.243 225,670 +0.01(+0.18%)
Aug 03, 2009 7.091 7.247 7.078 7.230 261,552 +0.30(+4.34%)
Jul 31, 2009 6.900 6.985 6.794 6.930 212,264 +0.14(+2.00%)
Jul 30, 2009 6.705 6.896 6.705 6.794 228,086 +0.16(+2.42%)
Jul 29, 2009 6.722 6.773 6.549 6.634 312,799 -0.30(-4.33%)
Jul 28, 2009 6.790 6.968 6.477 6.934 247,275 +0.09(+1.36%)
Jul 27, 2009 6.985 6.989 6.773 6.841 274,417 -0.03(-0.37%)
Jul 24, 2009 6.409 6.943 6.384 6.866 3,675 +0.08(+1.12%)
Jul 23, 2009 6.638 6.841 6.638 6.790 287,570 +0.19(+2.89%)
Jul 22, 2009 6.562 6.642 6.519 6.600 238,863 +0.04(+0.65%)
Jul 21, 2009 6.600 6.663 6.477 6.557 329,878 +0.14(+2.11%)
Jul 20, 2009 6.333 6.477 6.282 6.422 486,677 +0.30(+4.84%)
Jul 17, 2009 6.032 6.134 6.004 6.126 162,147 +0.12(+2.05%)
Jul 16, 2009 5.927 6.032 5.905 6.003 78,714 +0.03(+0.57%)
Jul 15, 2009 5.800 5.990 5.770 5.969 132,786 +0.29(+5.15%)
Jul 14, 2009 5.673 5.690 5.609 5.677 59,627 +0.08(+1.44%)
Jul 13, 2009 5.440 5.609 5.440 5.596 168,794 +0.11(+2.01%)
Jul 10, 2009 5.474 5.579 5.457 5.486 90,733 -0.11(-1.89%)
Jul 09, 2009 5.630 5.630 5.524 5.592 141,071 +0.11(+2.01%)
Jul 08, 2009 5.431 5.673 5.341 5.482 340,199 -0.17(-3.00%)
Jul 07, 2009 5.821 5.854 5.643 5.651 192,239 -0.23(-3.96%)
Jul 06, 2009 5.884 5.893 5.821 5.884 71,122 -0.06(-1.00%)
Jul 02, 2009 5.952 6.011 5.901 5.943 153,926 -0.22(-3.57%)
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.