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: 6:30 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 26, 2010 7.590 7.637 7.484 7.611 219,249 -0.07(-0.94%)
Feb 25, 2010 7.345 7.683 7.260 7.683 199,832 +0.17(+2.31%)
Feb 24, 2010 7.476 7.556 7.459 7.510 87,136 +0.09(+1.26%)
Feb 23, 2010 7.535 7.598 7.412 7.417 142,592 -0.18(-2.40%)
Feb 22, 2010 7.637 7.662 7.556 7.599 99,996 -0.05(-0.61%)
Feb 19, 2010 7.578 7.683 7.556 7.645 122,921 -0.05(-0.61%)
Feb 18, 2010 7.535 7.717 7.535 7.692 90,039 +0.02(+0.28%)
Feb 17, 2010 7.743 7.743 7.620 7.671 114,058 +0.04(+0.48%)
Feb 16, 2010 7.573 7.638 7.510 7.634 197,139 +0.19(+2.58%)
Feb 12, 2010 7.425 7.442 7.442 7.442 117,876 -0.11(-1.51%)
Feb 11, 2010 7.438 7.569 7.353 7.556 202,052 +0.17(+2.29%)
Feb 10, 2010 7.451 7.451 7.230 7.387 145,939 -0.01(-0.11%)
Feb 09, 2010 7.243 7.455 7.112 7.396 394,608 +0.25(+3.56%)
Feb 08, 2010 7.154 7.311 7.108 7.141 229,891 -0.06(-0.88%)
Feb 05, 2010 7.247 7.281 6.888 7.205 793,720 -0.09(-1.28%)
Feb 04, 2010 7.599 7.599 7.192 7.298 491,730 -0.45(-5.79%)
Feb 03, 2010 7.887 7.918 7.662 7.747 220,926 -0.11(-1.40%)
Feb 02, 2010 7.878 7.950 7.747 7.857 264,333 +0.08(+0.98%)
Feb 01, 2010 7.383 7.785 7.383 7.781 267,260 +0.24(+3.14%)
Jan 29, 2010 7.730 7.827 7.501 7.544 337,154 -0.14(-1.82%)
Jan 28, 2010 7.815 7.815 7.654 7.683 334,846 +0.01(+0.11%)
Jan 27, 2010 7.895 7.937 7.506 7.675 745,116 -0.28(-3.51%)
Jan 26, 2010 7.937 8.077 7.836 7.954 280,148 -0.11(-1.42%)
Jan 25, 2010 8.060 8.179 7.933 8.069 454,699 +0.09(+1.16%)
Jan 22, 2010 8.623 8.657 7.836 7.976 944,058 -0.79(-8.98%)
Jan 21, 2010 9.085 9.203 8.699 8.763 454,227 -0.53(-5.69%)
Jan 20, 2010 9.381 9.381 9.127 9.292 223,891 -0.03(-0.29%)
Jan 19, 2010 8.975 9.331 8.974 9.319 209,836 +0.29(+3.21%)
Jan 15, 2010 9.178 9.030 9.030 9.030 118,112 -0.07(-0.79%)
Jan 14, 2010 9.169 9.237 9.101 9.101 149,509 -0.11(-1.15%)
Jan 13, 2010 9.267 9.288 9.135 9.207 244,743 -0.08(-0.87%)
Jan 12, 2010 9.080 9.296 8.975 9.288 448,543 +0.16(+1.72%)
Jan 11, 2010 9.292 9.292 9.020 9.131 293,951 -0.06(-0.60%)
Jan 08, 2010 9.279 9.279 9.118 9.186 192,967 -0.04(-0.41%)
Jan 07, 2010 9.245 9.254 9.153 9.224 167,929 -0.03(-0.32%)
Jan 06, 2010 8.814 9.512 8.742 9.254 236,940 +0.25(+2.82%)
Jan 05, 2010 8.826 9.013 8.699 9.000 207,629 +0.24(+2.71%)
Jan 04, 2010 8.403 8.788 8.403 8.763 288,324 +0.44(+5.34%)
Dec 31, 2009 8.361 8.318 8.318 8.318 88,111 +0.02(+0.26%)
Dec 30, 2009 8.255 8.297 8.217 8.297 78,492 +0.03(+0.36%)
Dec 29, 2009 8.297 8.321 8.259 8.268 60,407 -0.07(-0.79%)
Dec 28, 2009 8.340 8.424 8.259 8.333 184,699 +0.02(+0.23%)
Dec 24, 2009 8.318 8.416 8.297 8.314 81,471 +0.03(+0.36%)
Dec 23, 2009 8.361 8.361 8.107 8.284 237,868 +0.07(+0.82%)
Dec 22, 2009 8.246 8.276 8.157 8.217 198,561 -0.01(-0.10%)
Dec 21, 2009 8.047 8.255 8.047 8.225 203,143 +0.07(+0.83%)
Dec 18, 2009 8.327 8.340 8.073 8.157 180,870 -0.11(-1.33%)
Dec 17, 2009 8.162 8.327 8.162 8.268 240,762 -0.08(-1.01%)
Dec 16, 2009 8.124 8.395 8.073 8.352 298,817 +0.30(+3.78%)
Dec 15, 2009 8.047 8.107 7.992 8.048 91,513 +0.01(+0.16%)
Dec 14, 2009 7.984 8.056 7.955 8.035 197,252 +0.04(+0.53%)
Dec 11, 2009 8.009 8.018 7.967 7.993 93,585 -0.00(-0.05%)
Dec 10, 2009 8.094 8.102 7.925 7.997 175,928 -0.04(-0.47%)
Dec 09, 2009 8.170 8.170 7.920 8.035 366,576 -0.11(-1.40%)
Dec 08, 2009 8.268 8.268 8.094 8.149 159,189 -0.22(-2.58%)
Dec 07, 2009 8.450 8.450 8.225 8.365 184,241 -0.10(-1.20%)
Dec 04, 2009 8.441 8.623 8.340 8.467 255,399 +0.13(+1.57%)
Dec 03, 2009 8.361 8.462 8.331 8.335 168,026 -0.00(-0.05%)
Dec 02, 2009 8.251 8.411 8.248 8.340 154,599 +0.07(+0.82%)
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.