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 )

12.38 +0.01 (+0.11%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 28, 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 (%)
Oct 31, 2007 10.73 10.73 10.50 10.69 312,525 -0.63(-5.54%)
Oct 30, 2007 11.39 11.39 11.31 11.32 222,287 -0.18(-1.55%)
Oct 29, 2007 11.60 11.60 11.39 11.49 282,288 +0.23(+2.03%)
Oct 26, 2007 11.07 11.29 11.07 11.26 288,194 +0.33(+3.02%)
Oct 25, 2007 10.94 10.96 10.75 10.93 166,538 +0.05(+0.50%)
Oct 24, 2007 10.87 10.89 10.59 10.88 178,349 -0.04(-0.38%)
Oct 23, 2007 10.79 10.93 10.77 10.92 156,144 +0.31(+2.95%)
Oct 22, 2007 10.38 10.65 10.02 10.61 580,876 -0.08(-0.75%)
Oct 19, 2007 10.98 10.98 10.68 10.69 299,769 -0.31(-2.85%)
Oct 18, 2007 10.71 11.00 10.60 11.00 187,090 +0.21(+1.92%)
Oct 17, 2007 10.71 10.82 10.58 10.79 374,652 +0.30(+2.86%)
Oct 16, 2007 10.57 10.62 10.45 10.49 296,934 -0.16(-1.51%)
Oct 15, 2007 10.90 10.90 10.61 10.66 229,846 -0.08(-0.75%)
Oct 12, 2007 10.58 10.74 10.57 10.74 196,775 +0.23(+2.22%)
Oct 11, 2007 10.71 10.83 10.39 10.50 394,023 -0.06(-0.56%)
Oct 10, 2007 10.49 10.58 10.41 10.56 143,152 +0.07(+0.65%)
Oct 09, 2007 10.34 10.50 10.34 10.49 120,002 +0.21(+2.05%)
Oct 08, 2007 10.35 10.35 10.20 10.28 240,476 -0.01(-0.07%)
Oct 05, 2007 10.22 10.37 10.22 10.29 335,911 +0.16(+1.55%)
Oct 04, 2007 10.16 10.19 10.06 10.13 304,257 -0.00(-0.01%)
Oct 03, 2007 10.41 10.41 10.13 10.14 376,542 -0.32(-3.03%)
Oct 02, 2007 10.42 10.50 10.37 10.45 220,397 +0.09(+0.90%)
Oct 01, 2007 10.08 10.36 10.08 10.36 300,241 +0.29(+2.86%)
Sep 28, 2007 10.11 10.12 10.02 10.07 216,854 -0.03(-0.29%)
Sep 27, 2007 9.990 10.12 9.952 10.10 227,248 +0.20(+2.01%)
Sep 26, 2007 9.838 9.906 9.821 9.902 132,994 +0.13(+1.30%)
Sep 25, 2007 9.703 9.775 9.631 9.775 110,553 -0.03(-0.26%)
Sep 24, 2007 9.609 9.804 9.609 9.800 201,263 +0.22(+2.25%)
Sep 21, 2007 9.508 9.588 9.497 9.584 151,892 +0.18(+1.89%)
Sep 20, 2007 9.440 9.495 9.356 9.406 170,081 -0.08(-0.80%)
Sep 19, 2007 9.461 9.631 9.457 9.482 234,098 +0.11(+1.22%)
Sep 18, 2007 9.004 9.411 8.962 9.368 233,862 +0.41(+4.58%)
Sep 17, 2007 9.000 9.000 8.890 8.958 152,365 -0.04(-0.47%)
Sep 14, 2007 8.932 9.038 8.907 9.000 161,105 +0.02(+0.26%)
Sep 13, 2007 8.932 9.017 8.915 8.977 90,710 +0.11(+1.26%)
Sep 12, 2007 8.890 8.928 8.784 8.865 122,128 +0.02(+0.20%)
Sep 11, 2007 8.682 8.848 8.682 8.848 131,104 +0.21(+2.40%)
Sep 10, 2007 8.653 8.733 8.509 8.640 221,342 +0.02(+0.25%)
Sep 07, 2007 8.467 8.699 8.462 8.619 196,539 -0.21(-2.40%)
Sep 06, 2007 8.759 8.843 8.716 8.831 157,325 +0.12(+1.41%)
Sep 05, 2007 8.784 8.784 8.678 8.708 269,532 -0.18(-2.05%)
Sep 04, 2007 8.682 8.890 8.682 8.890 212,129 +0.19(+2.14%)
Aug 31, 2007 8.653 8.754 8.585 8.704 208,350 +0.25(+3.01%)
Aug 30, 2007 8.340 8.496 8.340 8.450 157,798 +0.03(+0.30%)
Aug 29, 2007 8.157 8.450 8.157 8.424 213,074 +0.36(+4.52%)
Aug 28, 2007 8.471 8.471 8.060 8.060 208,822 -0.42(-4.93%)
Aug 27, 2007 8.505 8.505 8.407 8.478 156,380 +0.03(+0.36%)
Aug 24, 2007 8.213 8.467 8.204 8.447 121,892 +0.24(+2.91%)
Aug 23, 2007 8.318 8.344 8.132 8.208 134,884 -0.01(-0.09%)
Aug 22, 2007 7.950 8.259 7.950 8.216 368,038 +0.36(+4.63%)
Aug 21, 2007 7.789 7.873 7.717 7.853 248,508 +0.04(+0.49%)
Aug 20, 2007 7.916 7.916 7.645 7.815 264,335 +0.17(+2.27%)
Aug 17, 2007 7.556 7.696 7.345 7.641 403,944 +0.39(+5.37%)
Aug 16, 2007 7.408 7.484 6.875 7.252 1,311,756 -0.47(-6.14%)
Aug 15, 2007 7.967 8.026 7.705 7.726 509,300 -0.32(-3.95%)
Aug 14, 2007 8.373 8.373 8.022 8.043 282,761 -0.32(-3.80%)
Aug 13, 2007 8.428 8.475 8.323 8.361 182,129 +0.06(+0.66%)
Aug 10, 2007 8.229 8.424 8.166 8.306 232,917 -0.11(-1.36%)
Aug 09, 2007 8.513 8.649 8.390 8.420 189,216 -0.34(-3.91%)
Aug 08, 2007 8.691 8.839 8.649 8.763 152,837 +0.21(+2.48%)
Aug 07, 2007 8.522 8.589 8.403 8.551 163,940 +0.06(+0.65%)
Aug 06, 2007 8.268 8.496 8.221 8.496 360,006 +0.07(+0.85%)
Aug 03, 2007 8.530 8.767 8.365 8.424 174,806 -0.34(-3.91%)
Aug 02, 2007 8.763 8.801 8.733 8.767 101,812 +0.02(+0.24%)
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.