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 27, 2009 3.272 3.349 3.268 3.285 0 -0.10(-3.00%)
Feb 26, 2009 3.387 3.480 3.365 3.387 374,428 -0.00(-0.13%)
Feb 25, 2009 3.395 3.497 3.332 3.391 332,089 -0.06(-1.72%)
Feb 24, 2009 3.298 3.450 3.272 3.450 524,244 +0.14(+4.35%)
Feb 23, 2009 3.412 3.437 3.289 3.306 496,580 -0.09(-2.62%)
Feb 20, 2009 3.395 3.450 3.319 3.395 0 -0.06(-1.60%)
Feb 19, 2009 3.539 3.586 3.446 3.450 361,752 -0.05(-1.45%)
Feb 18, 2009 3.526 3.547 3.404 3.501 529,200 -0.03(-0.84%)
Feb 17, 2009 3.683 3.683 3.514 3.531 488,453 -0.33(-8.65%)
Feb 13, 2009 3.895 3.903 3.785 3.865 0 +0.02(+0.55%)
Feb 12, 2009 4.000 4.000 3.768 3.844 186,728 -0.08(-2.16%)
Feb 11, 2009 3.827 3.959 3.823 3.928 353,281 +0.11(+3.00%)
Feb 10, 2009 4.000 4.000 3.806 3.814 276,697 -0.15(-3.74%)
Feb 09, 2009 4.000 4.017 3.895 3.962 125,454 +0.02(+0.43%)
Feb 06, 2009 3.861 4.030 3.861 3.945 0 +0.10(+2.64%)
Feb 05, 2009 3.734 3.886 3.683 3.844 122,425 +0.09(+2.38%)
Feb 04, 2009 3.674 3.806 3.674 3.754 123,689 +0.03(+0.78%)
Feb 03, 2009 3.594 3.725 3.543 3.725 155,551 +0.13(+3.65%)
Feb 02, 2009 3.581 3.607 3.552 3.594 122,657 -0.03(-0.82%)
Jan 30, 2009 3.738 3.742 3.581 3.624 0 -0.06(-1.72%)
Jan 29, 2009 3.746 3.759 3.687 3.687 47,547 -0.14(-3.54%)
Jan 28, 2009 3.768 3.878 3.768 3.823 84,632 +0.12(+3.20%)
Jan 27, 2009 3.721 3.725 3.658 3.704 63,726 +0.06(+1.51%)
Jan 26, 2009 3.603 3.725 3.581 3.649 186,728 +0.01(+0.23%)
Jan 23, 2009 3.497 3.653 3.497 3.641 0 +0.00(+0.00%)
Jan 22, 2009 3.641 3.704 3.573 3.641 167,641 -0.12(-3.15%)
Jan 21, 2009 3.729 3.763 3.586 3.759 253,122 +0.11(+2.90%)
Jan 20, 2009 3.827 3.827 3.619 3.653 242,208 -0.26(-6.70%)
Jan 16, 2009 3.916 3.958 3.810 3.916 0 +0.06(+1.43%)
Jan 15, 2009 3.759 3.873 3.653 3.861 189,605 +0.02(+0.44%)
Jan 14, 2009 3.945 3.945 3.785 3.844 202,810 -0.15(-3.81%)
Jan 13, 2009 4.022 4.030 3.899 3.996 292,316 -0.05(-1.26%)
Jan 12, 2009 4.072 4.110 3.899 4.047 238,346 -0.07(-1.76%)
Jan 09, 2009 4.144 4.144 4.077 4.119 159,359 -0.11(-2.59%)
Jan 08, 2009 4.140 4.229 4.068 4.229 287,291 +0.08(+1.83%)
Jan 07, 2009 4.335 4.386 4.144 4.153 499,809 -0.29(-6.57%)
Jan 06, 2009 4.263 4.475 4.254 4.445 610,445 +0.27(+6.38%)
Jan 05, 2009 4.204 4.204 4.094 4.178 550,604 +0.20(+4.99%)
Jan 02, 2009 3.899 4.229 3.895 3.980 0 +0.13(+3.31%)
Jan 01, 2009 3.852 3.903 3.814 3.852 0 +0.00(+0.00%)
Dec 31, 2008 3.852 3.903 3.814 3.852 443,979 +0.02(+0.44%)
Dec 30, 2008 3.814 3.873 3.717 3.835 280,835 +0.11(+2.95%)
Dec 29, 2008 3.801 3.835 3.649 3.725 168,962 -0.05(-1.23%)
Dec 26, 2008 3.683 3.848 3.683 3.772 0 +0.06(+1.60%)
Dec 24, 2008 3.746 3.746 3.696 3.713 113,562 -0.04(-1.02%)
Dec 23, 2008 3.818 3.820 3.729 3.751 111,635 -0.08(-2.21%)
Dec 22, 2008 3.920 3.967 3.749 3.835 249,474 -0.08(-2.16%)
Dec 19, 2008 4.000 4.013 3.852 3.920 172,137 +0.00(+0.00%)
Dec 18, 2008 3.924 3.996 3.852 3.920 227,997 +0.00(+0.00%)
Dec 17, 2008 3.818 3.979 3.814 3.920 256,797 -0.06(-1.49%)
Dec 16, 2008 3.717 4.034 3.662 3.979 406,984 +0.37(+10.20%)
Dec 15, 2008 3.700 3.713 3.526 3.611 399,574 -0.00(-0.12%)
Dec 12, 2008 3.598 3.687 3.569 3.615 0 -0.62(-14.60%)
Dec 11, 2008 4.229 4.390 4.144 4.233 365,888 +0.08(+1.94%)
Dec 10, 2008 4.094 4.233 4.039 4.153 329,013 +0.22(+5.48%)
Dec 09, 2008 4.017 4.102 3.899 3.937 390,073 -0.11(-2.62%)
Dec 08, 2008 4.026 4.110 3.945 4.043 221,982 +0.18(+4.71%)
Dec 05, 2008 3.768 3.861 3.649 3.861 0 +0.05(+1.33%)
Dec 04, 2008 3.916 3.975 3.763 3.810 234,703 -0.14(-3.64%)
Dec 03, 2008 3.882 3.967 3.755 3.954 247,877 +0.13(+3.32%)
Dec 02, 2008 3.780 3.899 3.700 3.827 161,969 +0.12(+3.20%)
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.