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 29, 2008 9.440 9.440 9.080 9.097 192,050 -0.53(-5.54%)
Feb 28, 2008 9.385 9.631 9.313 9.631 176,696 +0.14(+1.47%)
Feb 27, 2008 9.347 9.576 9.292 9.491 138,822 +0.10(+1.08%)
Feb 26, 2008 9.229 9.394 9.203 9.389 224,475 +0.08(+0.91%)
Feb 25, 2008 9.000 9.330 9.000 9.305 130,221 +0.27(+2.95%)
Feb 22, 2008 8.975 9.038 8.860 9.038 107,246 +0.12(+1.38%)
Feb 21, 2008 9.123 9.135 8.907 8.915 82,206 -0.10(-1.15%)
Feb 20, 2008 8.877 9.046 8.822 9.019 116,222 +0.00(+0.03%)
Feb 19, 2008 9.165 9.165 8.987 9.017 117,913 +0.17(+1.91%)
Feb 18, 2008 8.729 8.902 8.665 8.848 0 +0.00(+0.00%)
Feb 15, 2008 8.729 8.902 8.665 8.848 87,875 +0.10(+1.11%)
Feb 14, 2008 8.856 8.962 8.721 8.750 88,111 -0.12(-1.34%)
Feb 13, 2008 8.780 8.915 8.780 8.869 346,305 +0.09(+1.01%)
Feb 12, 2008 8.771 8.949 8.729 8.780 136,320 +0.09(+1.02%)
Feb 11, 2008 8.657 8.742 8.544 8.691 179,530 +0.00(+0.05%)
Feb 08, 2008 8.737 8.826 8.526 8.687 243,784 -0.17(-1.87%)
Feb 07, 2008 8.568 8.898 8.505 8.852 241,421 +0.23(+2.65%)
Feb 06, 2008 8.699 8.864 8.615 8.623 440,086 +0.01(+0.10%)
Feb 05, 2008 8.623 8.674 8.564 8.615 582,058 -0.21(-2.40%)
Feb 04, 2008 8.848 8.873 8.784 8.826 91,891 +0.08(+0.97%)
Feb 01, 2008 8.551 8.843 8.551 8.742 155,376 +0.29(+3.46%)
Jan 31, 2008 8.170 8.538 8.149 8.450 348,667 +0.09(+1.11%)
Jan 30, 2008 8.420 8.581 8.234 8.356 390,007 -0.13(-1.50%)
Jan 29, 2008 8.657 8.657 8.475 8.483 118,821 -0.05(-0.55%)
Jan 28, 2008 8.467 8.530 8.301 8.530 147,404 +0.06(+0.65%)
Jan 25, 2008 8.852 9.101 8.467 8.475 302,367 -0.09(-1.09%)
Jan 24, 2008 8.369 8.615 8.369 8.569 193,475 +0.17(+2.07%)
Jan 23, 2008 8.056 8.395 7.768 8.395 822,112 +0.06(+0.76%)
Jan 22, 2008 7.620 8.462 7.493 8.331 791,740 -0.16(-1.89%)
Jan 21, 2008 8.483 8.564 8.272 8.492 0 +0.00(+0.00%)
Jan 18, 2008 8.483 8.564 8.272 8.492 396,857 +0.17(+2.03%)
Jan 17, 2008 8.742 8.864 8.297 8.323 466,307 -0.41(-4.75%)
Jan 16, 2008 8.890 9.008 8.657 8.737 420,515 -0.32(-3.51%)
Jan 15, 2008 9.398 9.398 9.034 9.055 129,973 -0.50(-5.23%)
Jan 14, 2008 9.461 9.554 9.394 9.554 131,813 +0.17(+1.85%)
Jan 11, 2008 9.546 9.546 9.334 9.381 146,223 -0.25(-2.59%)
Jan 10, 2008 9.419 9.694 9.377 9.631 122,600 +0.06(+0.62%)
Jan 09, 2008 9.368 9.584 9.330 9.571 267,170 +0.24(+2.59%)
Jan 08, 2008 9.482 9.614 9.330 9.330 191,242 -0.11(-1.12%)
Jan 07, 2008 9.482 9.550 9.271 9.436 100,631 +0.06(+0.68%)
Jan 04, 2008 9.626 9.639 9.279 9.372 247,523 -0.36(-3.74%)
Jan 03, 2008 9.842 9.842 9.701 9.736 244,728 +0.09(+0.92%)
Jan 02, 2008 9.868 9.893 9.610 9.648 108,190 -0.17(-1.77%)
Jan 01, 2008 9.736 9.821 9.588 9.821 0 +0.00(+0.00%)
Dec 31, 2007 9.736 9.821 9.588 9.821 126,616 +0.08(+0.78%)
Dec 28, 2007 9.779 9.813 9.669 9.745 84,166 +0.05(+0.52%)
Dec 27, 2007 9.792 9.830 9.694 9.694 62,127 -0.19(-1.97%)
Dec 26, 2007 9.736 9.952 9.694 9.889 102,521 +0.12(+1.26%)
Dec 24, 2007 9.863 9.863 9.665 9.766 136,301 +0.18(+1.85%)
Dec 21, 2007 9.461 9.588 9.401 9.588 73,229 +0.26(+2.77%)
Dec 20, 2007 9.313 9.360 9.233 9.330 99,214 +0.10(+1.05%)
Dec 19, 2007 9.250 9.334 9.144 9.233 264,808 -0.08(-0.91%)
Dec 18, 2007 9.190 9.360 8.979 9.317 196,539 +0.22(+2.36%)
Dec 17, 2007 9.504 9.504 9.072 9.102 184,255 -0.49(-5.07%)
Dec 14, 2007 9.694 9.694 9.542 9.588 73,702 -0.22(-2.29%)
Dec 13, 2007 9.758 9.825 9.601 9.813 230,319 -0.16(-1.57%)
Dec 12, 2007 10.01 10.24 9.838 9.969 106,537 +0.20(+2.04%)
Dec 11, 2007 10.20 10.22 9.745 9.770 168,664 -0.39(-3.79%)
Dec 10, 2007 10.08 10.21 10.08 10.16 135,593 +0.08(+0.84%)
Dec 07, 2007 10.05 10.14 9.965 10.07 114,805 -0.04(-0.38%)
Dec 06, 2007 9.948 10.11 9.842 10.11 129,923 +0.18(+1.79%)
Dec 05, 2007 9.736 9.931 9.736 9.931 155,672 +0.35(+3.62%)
Dec 04, 2007 9.538 9.631 9.440 9.584 95,671 -0.02(-0.22%)
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.