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: 4:10 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 (%)
Feb 28, 2006 9.313 9.313 8.945 8.991 110,317 -0.32(-3.45%)
Feb 27, 2006 9.220 9.313 9.220 9.313 93,308 +0.07(+0.73%)
Feb 24, 2006 9.309 9.317 9.229 9.245 25,748 -0.08(-0.82%)
Feb 23, 2006 9.229 9.351 9.229 9.322 34,488 +0.01(+0.09%)
Feb 22, 2006 9.271 9.322 9.207 9.313 72,521 +0.13(+1.38%)
Feb 21, 2006 9.322 9.364 9.101 9.186 149,530 -0.17(-1.81%)
Feb 17, 2006 9.411 9.444 9.296 9.356 87,875 -0.05(-0.58%)
Feb 16, 2006 9.372 9.440 9.313 9.411 67,324 +0.08(+0.86%)
Feb 15, 2006 9.275 9.347 9.190 9.330 38,977 +0.06(+0.59%)
Feb 14, 2006 8.941 9.419 8.941 9.275 122,364 +0.28(+3.15%)
Feb 13, 2006 9.419 9.419 8.898 8.991 140,317 -0.41(-4.32%)
Feb 10, 2006 9.440 9.440 9.271 9.397 61,418 +0.04(+0.45%)
Feb 09, 2006 9.322 9.482 9.322 9.355 81,970 -0.03(-0.27%)
Feb 08, 2006 9.330 9.381 9.313 9.381 62,127 +0.05(+0.50%)
Feb 07, 2006 9.427 9.736 9.237 9.334 64,253 -0.13(-1.34%)
Feb 06, 2006 9.377 9.461 9.313 9.461 79,371 -0.02(-0.22%)
Feb 03, 2006 9.360 9.504 9.271 9.482 70,631 +0.08(+0.90%)
Feb 02, 2006 9.491 9.525 9.360 9.398 165,829 -0.02(-0.22%)
Feb 01, 2006 9.482 9.516 9.351 9.419 135,356 +0.04(+0.45%)
Jan 31, 2006 9.364 9.457 9.199 9.377 157,561 -0.09(-0.98%)
Jan 30, 2006 9.504 9.516 9.377 9.470 163,940 +0.02(+0.18%)
Jan 27, 2006 9.516 9.521 9.355 9.453 158,034 +0.14(+1.50%)
Jan 26, 2006 8.966 9.398 8.966 9.313 147,168 +0.38(+4.22%)
Jan 25, 2006 8.818 9.013 8.818 8.936 203,153 +0.06(+0.72%)
Jan 24, 2006 9.038 9.059 8.805 8.873 389,062 -0.35(-3.76%)
Jan 23, 2006 9.652 9.656 9.207 9.220 371,581 -0.47(-4.89%)
Jan 20, 2006 9.863 10.10 9.673 9.694 276,619 -0.18(-1.84%)
Jan 19, 2006 9.355 10.29 9.313 9.876 287,485 +0.61(+6.53%)
Jan 18, 2006 9.364 9.461 9.229 9.271 205,988 -0.20(-2.10%)
Jan 17, 2006 9.440 9.482 9.313 9.470 160,632 +0.05(+0.54%)
Jan 13, 2006 9.487 9.521 9.351 9.419 132,758 -0.07(-0.71%)
Jan 12, 2006 9.546 9.648 9.419 9.487 208,586 -0.17(-1.71%)
Jan 11, 2006 9.609 9.652 9.368 9.652 338,982 -0.00(-0.00%)
Jan 10, 2006 9.631 9.715 9.313 9.652 269,768 +0.23(+2.47%)
Jan 09, 2006 9.254 9.631 9.229 9.419 430,401 +0.29(+3.15%)
Jan 06, 2006 8.975 9.279 8.848 9.131 353,628 +0.24(+2.67%)
Jan 05, 2006 8.975 9.059 8.805 8.894 243,547 +0.11(+1.20%)
Jan 04, 2006 8.657 8.873 8.645 8.788 583,475 +0.13(+1.52%)
Jan 03, 2006 8.572 8.691 8.530 8.657 413,629 +0.42(+5.14%)
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%)
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.