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 (%)
Feb 28, 2007 6.900 7.070 6.862 6.998 318,667 +0.22(+3.18%)
Feb 27, 2007 7.264 7.264 6.680 6.782 820,408 -0.62(-8.35%)
Feb 26, 2007 7.451 7.489 7.400 7.400 160,172 -0.04(-0.51%)
Feb 23, 2007 7.434 7.451 7.400 7.438 82,442 +0.00(+0.06%)
Feb 22, 2007 7.429 7.480 7.408 7.434 115,041 -0.00(-0.06%)
Feb 21, 2007 7.493 7.493 7.417 7.438 85,749 -0.06(-0.78%)
Feb 20, 2007 7.459 7.506 7.421 7.497 132,049 -0.00(-0.01%)
Feb 16, 2007 7.463 7.535 7.421 7.497 151,656 +0.05(+0.68%)
Feb 15, 2007 7.396 7.455 7.396 7.446 128,506 +0.02(+0.29%)
Feb 14, 2007 7.336 7.446 7.336 7.425 216,464 +0.10(+1.33%)
Feb 13, 2007 7.247 7.357 7.247 7.328 97,797 +0.04(+0.58%)
Feb 12, 2007 7.302 7.409 7.256 7.285 93,545 -0.00(-0.06%)
Feb 09, 2007 7.408 7.425 7.285 7.290 123,545 -0.09(-1.20%)
Feb 08, 2007 7.396 7.400 7.319 7.379 72,284 +0.01(+0.17%)
Feb 07, 2007 7.366 7.383 7.345 7.366 130,396 +0.03(+0.40%)
Feb 06, 2007 7.345 7.366 7.319 7.336 139,608 +0.03(+0.41%)
Feb 05, 2007 7.290 7.345 7.260 7.307 191,342 -0.06(-0.86%)
Feb 02, 2007 7.370 7.391 7.349 7.370 176,223 +0.05(+0.63%)
Feb 01, 2007 7.324 7.379 7.294 7.324 153,782 +0.04(+0.52%)
Jan 31, 2007 7.260 7.319 7.226 7.285 111,970 +0.00(+0.06%)
Jan 30, 2007 7.302 7.374 7.281 7.281 238,350 -0.03(-0.35%)
Jan 29, 2007 7.298 7.340 7.290 7.307 133,230 -0.03(-0.35%)
Jan 26, 2007 7.285 7.366 7.230 7.332 118,348 +0.06(+0.87%)
Jan 25, 2007 7.489 7.489 7.260 7.269 274,020 -0.21(-2.77%)
Jan 24, 2007 7.417 7.476 7.412 7.476 161,577 +0.02(+0.23%)
Jan 23, 2007 7.345 7.467 7.345 7.459 252,524 +0.09(+1.26%)
Jan 22, 2007 7.429 7.429 7.328 7.366 262,445 +0.04(+0.58%)
Jan 19, 2007 7.404 7.438 7.218 7.324 441,268 -0.08(-1.09%)
Jan 18, 2007 7.429 7.535 7.387 7.404 343,234 -0.13(-1.74%)
Jan 17, 2007 7.616 7.683 7.476 7.535 646,074 +0.02(+0.28%)
Jan 16, 2007 7.527 7.832 7.472 7.514 307,328 +0.10(+1.31%)
Jan 12, 2007 7.112 7.446 7.112 7.417 302,131 +0.30(+4.22%)
Jan 11, 2007 6.998 7.171 6.998 7.116 249,217 +0.09(+1.27%)
Jan 10, 2007 7.154 7.154 6.943 7.027 585,128 -0.14(-1.89%)
Jan 09, 2007 7.412 7.412 7.154 7.163 247,091 -0.18(-2.42%)
Jan 08, 2007 7.213 7.349 7.205 7.340 213,547 +0.03(+0.46%)
Jan 05, 2007 7.620 7.620 7.239 7.307 411,031 -0.39(-5.01%)
Jan 04, 2007 7.802 7.802 7.683 7.692 197,483 -0.16(-2.00%)
Jan 03, 2007 7.709 7.853 7.709 7.848 251,815 +0.09(+1.21%)
Dec 29, 2006 7.671 7.806 7.641 7.754 188,034 +0.11(+1.48%)
Dec 28, 2006 7.671 7.743 7.590 7.641 204,334 -0.11(-1.47%)
Dec 27, 2006 7.654 7.755 7.624 7.755 200,554 -0.57(-6.86%)
Dec 26, 2006 8.255 8.327 8.225 8.327 143,860 +0.10(+1.24%)
Dec 22, 2006 8.229 8.242 8.204 8.225 184,255 +0.04(+0.47%)
Dec 21, 2006 8.179 8.229 8.174 8.187 136,537 +0.01(+0.10%)
Dec 20, 2006 8.141 8.212 8.141 8.179 137,010 +0.05(+0.57%)
Dec 19, 2006 8.157 8.157 8.001 8.132 112,679 -0.05(-0.62%)
Dec 18, 2006 8.026 8.255 8.014 8.183 347,014 +0.16(+2.01%)
Dec 15, 2006 8.052 8.070 7.963 8.022 421,897 +0.02(+0.26%)
Dec 14, 2006 7.975 8.022 7.963 8.001 266,934 +0.05(+0.59%)
Dec 13, 2006 7.971 7.992 7.929 7.954 127,561 -0.00(-0.05%)
Dec 12, 2006 8.001 8.001 7.912 7.959 137,482 -0.04(-0.53%)
Dec 11, 2006 8.018 8.018 7.984 8.001 152,837 -0.00(-0.05%)
Dec 08, 2006 7.997 8.030 7.997 8.005 49,843 +0.01(+0.11%)
Dec 07, 2006 8.098 8.098 7.997 7.997 75,591 -0.04(-0.47%)
Dec 06, 2006 8.022 8.043 8.014 8.035 61,182 -0.04(-0.52%)
Dec 05, 2006 7.997 8.086 7.980 8.077 187,326 +0.11(+1.38%)
Dec 04, 2006 7.950 7.988 7.920 7.967 162,758 +0.07(+0.86%)
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.