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 )

12.34 -0.10 (-0.80%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2014 8.248 8.080 8.080 8.080 342,548 -0.06(-0.71%)
Dec 30, 2014 8.112 8.154 8.002 8.138 255,717 -0.02(-0.19%)
Dec 29, 2014 8.101 8.217 8.096 8.154 276,510 +0.01(+0.13%)
Dec 26, 2014 8.054 8.211 8.054 8.143 204,340 +0.17(+2.17%)
Dec 24, 2014 7.944 7.970 7.970 7.970 133,393 +0.03(+0.40%)
Dec 23, 2014 7.975 7.986 7.913 7.939 169,581 -0.06(-0.79%)
Dec 22, 2014 7.986 8.002 7.923 8.002 170,007 +0.10(+1.26%)
Dec 19, 2014 7.902 7.955 7.886 7.902 139,595 +0.04(+0.53%)
Dec 18, 2014 7.860 7.960 7.808 7.860 134,464 +0.10(+1.35%)
Dec 17, 2014 7.614 7.792 7.614 7.755 358,746 +0.14(+1.86%)
Dec 16, 2014 7.603 7.691 7.499 7.614 351,092 -0.10(-1.36%)
Dec 15, 2014 7.803 7.860 7.708 7.719 266,749 -0.09(-1.21%)
Dec 12, 2014 7.965 8.002 7.787 7.813 327,988 -0.19(-2.41%)
Dec 11, 2014 8.054 8.079 8.001 8.006 101,330 -0.07(-0.90%)
Dec 10, 2014 8.103 8.123 8.054 8.079 112,695 -0.01(-0.12%)
Dec 09, 2014 8.059 8.181 8.025 8.088 124,789 -0.11(-1.31%)
Dec 08, 2014 8.288 8.307 8.181 8.195 180,297 -0.11(-1.35%)
Dec 05, 2014 8.332 8.380 8.293 8.307 87,499 -0.05(-0.64%)
Dec 04, 2014 8.385 8.405 8.312 8.361 93,577 +0.00(+0.06%)
Dec 03, 2014 8.356 8.453 8.351 8.356 162,280 -0.02(-0.23%)
Dec 02, 2014 8.361 8.410 8.293 8.375 218,133 +0.10(+1.18%)
Dec 01, 2014 8.390 8.390 8.249 8.278 164,903 -0.18(-2.18%)
Nov 28, 2014 8.589 8.696 8.434 8.463 84,964 -0.18(-2.14%)
Nov 26, 2014 8.551 8.648 8.648 8.648 66,203 +0.13(+1.48%)
Nov 25, 2014 8.619 8.619 8.521 8.521 40,273 -0.06(-0.74%)
Nov 24, 2014 8.575 8.585 8.521 8.585 128,420 +0.02(+0.23%)
Nov 21, 2014 8.458 8.580 8.453 8.565 155,651 +0.26(+3.10%)
Nov 20, 2014 8.259 8.312 8.244 8.307 174,733 +0.00(+0.06%)
Nov 19, 2014 8.303 8.303 8.230 8.303 115,154 +0.00(+0.06%)
Nov 18, 2014 8.220 8.332 8.220 8.298 165,383 +0.06(+0.71%)
Nov 17, 2014 8.278 8.293 8.230 8.239 79,670 -0.08(-0.99%)
Nov 14, 2014 8.283 8.336 8.268 8.322 67,496 +0.03(+0.41%)
Nov 13, 2014 8.307 8.341 8.278 8.288 218,518 -0.02(-0.23%)
Nov 12, 2014 8.283 8.356 8.283 8.307 195,972 +0.00(+0.00%)
Nov 11, 2014 8.332 8.341 8.288 8.307 179,291 -0.06(-0.70%)
Nov 10, 2014 8.371 8.414 8.327 8.366 95,567 +0.03(+0.35%)
Nov 07, 2014 8.298 8.337 8.288 8.337 107,169 +0.04(+0.47%)
Nov 06, 2014 8.385 8.385 8.293 8.298 109,883 -0.07(-0.87%)
Nov 05, 2014 8.410 8.434 8.346 8.371 87,439 -0.08(-0.98%)
Nov 04, 2014 8.478 8.478 8.405 8.453 129,390 +0.01(+0.17%)
Nov 03, 2014 8.473 8.487 8.429 8.439 87,875 -0.10(-1.14%)
Oct 31, 2014 8.512 8.575 8.492 8.536 68,380 +0.04(+0.52%)
Oct 30, 2014 8.482 8.526 8.433 8.492 129,717 +0.03(+0.34%)
Oct 29, 2014 8.521 8.551 8.414 8.463 90,534 -0.02(-0.29%)
Oct 28, 2014 8.385 8.507 8.385 8.487 105,337 +0.17(+1.99%)
Oct 27, 2014 8.385 8.468 8.468 8.322 85,542 -0.15(-1.72%)
Oct 24, 2014 8.444 8.492 8.405 8.468 82,889 +0.06(+0.69%)
Oct 23, 2014 8.468 8.482 8.371 8.410 87,820 +0.00(+0.00%)
Oct 22, 2014 8.497 8.497 8.390 8.410 219,745 -0.04(-0.46%)
Oct 21, 2014 8.371 8.487 8.366 8.448 154,586 +0.05(+0.64%)
Oct 20, 2014 8.332 8.434 8.332 8.395 215,428 +0.00(+0.00%)
Oct 17, 2014 8.351 8.439 8.351 8.395 121,168 +0.07(+0.88%)
Oct 16, 2014 8.161 8.380 8.074 8.322 98,104 -0.02(-0.29%)
Oct 15, 2014 8.390 8.444 8.244 8.346 323,993 -0.12(-1.38%)
Oct 14, 2014 8.453 8.527 8.434 8.463 111,941 -0.01(-0.11%)
Oct 13, 2014 8.468 8.541 8.432 8.473 297,952 +0.04(+0.52%)
Oct 10, 2014 8.594 8.594 8.419 8.429 104,449 -0.22(-2.59%)
Oct 09, 2014 8.745 8.745 8.609 8.653 199,601 -0.10(-1.17%)
Oct 08, 2014 8.614 8.774 8.565 8.755 59,180 +0.13(+1.47%)
Oct 07, 2014 8.614 8.650 8.609 8.628 117,741 -0.02(-0.23%)
Oct 06, 2014 8.658 8.726 8.633 8.648 103,807 +0.07(+0.85%)
Oct 03, 2014 8.551 8.589 8.497 8.575 90,745 +0.02(+0.28%)
Oct 02, 2014 8.502 8.565 8.439 8.551 164,128 +0.05(+0.63%)
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.