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, 2013 9.119 9.150 9.092 9.123 47,850 -0.04(-0.39%)
Feb 27, 2013 9.030 9.159 9.030 9.159 81,519 +0.11(+1.18%)
Feb 26, 2013 9.079 9.079 9.003 9.052 89,607 +0.04(+0.48%)
Feb 25, 2013 9.119 9.150 9.003 9.009 133,135 -0.07(-0.82%)
Feb 22, 2013 9.132 9.132 9.048 9.083 115,362 +0.01(+0.10%)
Feb 21, 2013 9.155 9.155 9.011 9.075 105,650 -0.11(-1.16%)
Feb 20, 2013 9.257 9.257 9.168 9.181 63,529 -0.04(-0.48%)
Feb 19, 2013 9.226 9.297 9.186 9.226 106,586 +0.00(+0.05%)
Feb 15, 2013 9.239 9.261 9.186 9.221 71,459 -0.06(-0.67%)
Feb 14, 2013 9.248 9.284 9.195 9.284 72,509 +0.01(+0.14%)
Feb 13, 2013 9.288 9.292 9.252 9.270 42,823 -0.00(-0.05%)
Feb 12, 2013 9.279 9.288 9.207 9.275 65,528 -0.00(-0.05%)
Feb 11, 2013 9.208 9.284 9.186 9.279 63,603 +0.02(+0.24%)
Feb 08, 2013 9.248 9.288 9.217 9.257 59,586 +0.01(+0.10%)
Feb 07, 2013 9.248 9.251 9.186 9.248 62,307 +0.00(+0.00%)
Feb 06, 2013 9.181 9.248 9.181 9.248 240,947 +0.02(+0.19%)
Feb 04, 2013 9.244 9.266 9.199 9.230 69,300 -0.06(-0.62%)
Feb 01, 2013 9.324 9.328 9.244 9.288 144,439 +0.05(+0.58%)
Jan 31, 2013 9.248 9.284 9.204 9.235 68,346 -0.01(-0.14%)
Jan 30, 2013 9.252 9.290 9.226 9.248 49,946 -0.02(-0.24%)
Jan 29, 2013 9.217 9.292 9.217 9.270 92,315 +0.05(+0.58%)
Jan 28, 2013 9.177 9.297 9.177 9.217 94,067 -0.03(-0.29%)
Jan 25, 2013 9.235 9.288 9.204 9.244 110,527 -0.01(-0.14%)
Jan 24, 2013 9.288 9.332 9.239 9.257 102,907 -0.07(-0.72%)
Jan 23, 2013 9.204 9.337 9.177 9.324 186,752 +0.06(+0.67%)
Jan 22, 2013 9.092 9.324 9.092 9.261 266,961 +0.08(+0.92%)
Jan 18, 2013 9.146 9.226 9.146 9.177 98,748 -0.02(-0.19%)
Jan 17, 2013 9.217 9.261 9.181 9.195 138,958 -0.02(-0.19%)
Jan 16, 2013 9.181 9.257 9.150 9.212 178,763 -0.05(-0.53%)
Jan 15, 2013 9.164 9.266 9.164 9.261 119,489 +0.03(+0.34%)
Jan 14, 2013 9.190 9.230 9.177 9.230 74,367 +0.02(+0.24%)
Jan 11, 2013 9.217 9.266 9.137 9.208 89,587 -0.05(-0.58%)
Jan 10, 2013 9.097 9.292 9.097 9.261 309,829 +0.19(+2.06%)
Jan 09, 2013 9.083 9.092 9.007 9.075 77,714 +0.04(+0.49%)
Jan 08, 2013 9.066 9.066 8.968 9.030 75,334 -0.04(-0.49%)
Jan 07, 2013 9.097 9.110 9.037 9.075 87,340 -0.01(-0.10%)
Jan 04, 2013 9.030 9.101 8.995 9.083 278,418 -0.02(-0.24%)
Jan 03, 2013 9.106 9.137 9.052 9.106 156,247 -0.00(-0.05%)
Jan 02, 2013 9.026 9.110 8.892 9.110 245,178 +0.22(+2.45%)
Dec 31, 2012 8.746 8.892 8.652 8.892 328,900 +0.24(+2.83%)
Dec 28, 2012 8.488 8.714 8.488 8.648 175,869 +0.04(+0.41%)
Dec 27, 2012 8.586 8.621 8.541 8.612 186,482 +0.04(+0.52%)
Dec 26, 2012 8.550 8.626 8.519 8.568 143,508 +0.03(+0.37%)
Dec 24, 2012 8.505 8.537 8.465 8.536 38,212 -0.01(-0.16%)
Dec 21, 2012 8.474 8.577 8.474 8.550 125,252 -0.07(-0.77%)
Dec 20, 2012 8.621 8.626 8.537 8.617 116,170 +0.00(+0.05%)
Dec 19, 2012 8.586 8.643 8.541 8.612 152,543 -0.03(-0.31%)
Dec 18, 2012 8.608 8.639 8.514 8.639 178,428 +0.06(+0.67%)
Dec 17, 2012 8.488 8.581 8.485 8.581 169,018 +0.11(+1.26%)
Dec 14, 2012 8.474 8.497 8.425 8.474 93,395 +0.04(+0.42%)
Dec 13, 2012 8.457 8.483 8.430 8.439 144,124 -0.01(-0.11%)
Dec 12, 2012 8.403 8.497 8.403 8.448 86,535 +0.09(+1.07%)
Dec 11, 2012 8.363 8.410 8.341 8.358 90,210 +0.00(+0.05%)
Dec 10, 2012 8.402 8.402 8.315 8.354 48,064 +0.04(+0.46%)
Dec 07, 2012 8.384 8.384 8.298 8.316 106,893 -0.00(-0.04%)
Dec 06, 2012 8.250 8.345 8.206 8.319 133,371 +0.02(+0.26%)
Dec 05, 2012 8.267 8.363 8.267 8.298 82,972 +0.06(+0.68%)
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.