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 (+0.08%)
Official Closing Price Updated: 7:00 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 (%)
Dec 30, 2005 8.225 8.276 8.086 8.234 47,244 -0.03(-0.41%)
Dec 29, 2005 8.340 8.344 8.174 8.268 33,780 -0.09(-1.11%)
Dec 28, 2005 7.937 8.382 7.916 8.361 89,292 +0.24(+2.97%)
Dec 27, 2005 8.056 8.310 8.051 8.119 98,978 +0.03(+0.42%)
Dec 23, 2005 8.162 8.166 7.988 8.086 47,953 -0.16(-1.90%)
Dec 22, 2005 8.145 8.339 8.069 8.242 53,859 +0.10(+1.20%)
Dec 21, 2005 8.043 8.466 8.043 8.145 143,624 +0.10(+1.26%)
Dec 20, 2005 7.832 8.056 7.832 8.043 63,544 +0.21(+2.70%)
Dec 19, 2005 7.755 7.891 7.755 7.832 71,576 +0.08(+0.98%)
Dec 16, 2005 7.738 7.832 7.721 7.755 66,142 +0.02(+0.22%)
Dec 15, 2005 7.713 7.789 7.705 7.738 37,323 +0.00(+0.00%)
Dec 14, 2005 7.755 7.789 7.713 7.738 39,213 -0.07(-0.87%)
Dec 13, 2005 7.730 7.823 7.700 7.806 63,308 +0.08(+1.04%)
Dec 12, 2005 7.645 7.755 7.645 7.726 49,134 +0.09(+1.16%)
Dec 09, 2005 7.662 7.734 7.628 7.637 54,804 -0.03(-0.33%)
Dec 08, 2005 7.692 7.734 7.628 7.662 109,608 -0.07(-0.93%)
Dec 07, 2005 7.747 7.836 7.713 7.734 117,639 -0.06(-0.75%)
Dec 06, 2005 7.679 7.836 7.679 7.793 71,576 +0.07(+0.87%)
Dec 05, 2005 7.760 7.789 7.662 7.726 66,142 -0.09(-1.14%)
Dec 02, 2005 7.726 7.832 7.633 7.815 93,545 +0.08(+0.98%)
Dec 01, 2005 7.603 7.739 7.603 7.739 55,749 +0.14(+1.79%)
Nov 30, 2005 7.552 7.662 7.522 7.603 81,261 +0.02(+0.28%)
Nov 29, 2005 7.611 7.785 7.535 7.582 133,230 -0.03(-0.39%)
Nov 28, 2005 7.662 7.743 7.578 7.611 96,615 -0.05(-0.61%)
Nov 25, 2005 7.662 7.683 7.645 7.658 34,488 -0.03(-0.39%)
Nov 23, 2005 7.781 7.781 7.620 7.688 169,136 -0.08(-1.04%)
Nov 22, 2005 7.832 7.832 7.747 7.768 134,175 -0.04(-0.54%)
Nov 21, 2005 7.734 8.128 7.662 7.810 510,954 +0.25(+3.30%)
Nov 18, 2005 7.768 7.768 7.525 7.561 135,593 +0.05(+0.62%)
Nov 17, 2005 7.578 7.599 7.408 7.514 137,482 +0.11(+1.43%)
Nov 16, 2005 7.294 7.599 7.285 7.408 78,662 +0.07(+0.98%)
Nov 15, 2005 7.467 7.662 7.328 7.336 266,934 +0.08(+1.11%)
Nov 14, 2005 7.222 7.294 7.218 7.256 79,607 +0.03(+0.47%)
Nov 11, 2005 7.273 7.307 7.214 7.222 93,545 -0.05(-0.70%)
Nov 10, 2005 7.302 7.302 7.192 7.273 102,521 +0.01(+0.17%)
Nov 09, 2005 7.175 7.302 7.175 7.260 80,552 +0.08(+1.18%)
Nov 08, 2005 7.230 7.256 7.158 7.175 80,316 -0.04(-0.53%)
Nov 07, 2005 7.281 7.345 7.141 7.213 108,190 -0.07(-0.99%)
Nov 04, 2005 7.285 7.345 7.281 7.285 59,056 -0.01(-0.17%)
Nov 03, 2005 7.408 7.472 7.290 7.298 106,773 -0.14(-1.93%)
Nov 02, 2005 7.222 7.451 7.158 7.442 152,601 -0.42(-5.29%)
Nov 01, 2005 7.776 7.988 7.772 7.857 109,844 +0.08(+1.04%)
Oct 31, 2005 7.696 7.776 7.675 7.776 119,293 +0.14(+1.77%)
Oct 28, 2005 7.578 7.641 7.578 7.641 102,521 +0.08(+1.06%)
Oct 27, 2005 7.662 7.662 7.535 7.561 65,198 -0.10(-1.33%)
Oct 26, 2005 7.633 7.696 7.633 7.662 41,103 +0.03(+0.39%)
Oct 25, 2005 7.683 7.683 7.629 7.633 46,772 -0.04(-0.55%)
Oct 24, 2005 7.607 7.700 7.590 7.675 132,285 +0.11(+1.40%)
Oct 21, 2005 7.467 7.573 7.328 7.569 106,773 +0.12(+1.65%)
Oct 20, 2005 7.637 7.664 7.307 7.446 55,749 -0.17(-2.22%)
Oct 19, 2005 7.658 7.658 7.370 7.616 169,373 -0.02(-0.28%)
Oct 18, 2005 7.671 7.726 7.637 7.637 38,740 -0.03(-0.44%)
Oct 17, 2005 7.620 7.696 7.620 7.671 125,199 -0.05(-0.60%)
Oct 14, 2005 7.713 7.747 7.658 7.717 31,890 +0.02(+0.22%)
Oct 13, 2005 7.942 7.942 7.641 7.700 100,631 -0.23(-2.88%)
Oct 12, 2005 8.149 8.183 7.925 7.929 225,358 -0.17(-2.09%)
Oct 11, 2005 8.052 8.149 8.052 8.098 39,213 +0.08(+1.06%)
Oct 10, 2005 8.018 8.039 7.971 8.014 28,346 -0.01(-0.16%)
Oct 07, 2005 7.954 8.086 7.925 8.026 142,679 +0.10(+1.23%)
Oct 06, 2005 8.090 8.356 7.929 7.929 155,908 -0.16(-1.99%)
Oct 05, 2005 8.263 8.263 8.090 8.090 54,331 -0.22(-2.60%)
Oct 04, 2005 8.293 8.352 8.293 8.306 71,103 -0.05(-0.61%)
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.