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 )

12.38 +0.01 (+0.11%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 28, 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 (%)
Mar 30, 2007 7.188 7.197 7.108 7.146 153,782 -0.03(-0.35%)
Mar 29, 2007 7.074 7.171 7.074 7.171 145,278 +0.13(+1.86%)
Mar 28, 2007 7.125 7.125 7.006 7.040 154,491 -0.07(-1.01%)
Mar 27, 2007 7.180 7.192 7.074 7.112 153,309 -0.07(-0.94%)
Mar 26, 2007 7.184 7.205 7.133 7.180 100,631 +0.03(+0.41%)
Mar 23, 2007 7.133 7.197 7.116 7.150 166,302 +0.02(+0.24%)
Mar 22, 2007 7.192 7.197 7.129 7.133 149,057 -0.03(-0.41%)
Mar 21, 2007 7.006 7.197 6.985 7.163 193,704 +0.17(+2.48%)
Mar 20, 2007 6.943 7.010 6.913 6.989 114,332 +0.04(+0.64%)
Mar 19, 2007 6.875 6.944 6.875 6.944 111,734 +0.12(+1.76%)
Mar 16, 2007 6.909 6.955 6.794 6.824 107,482 -0.07(-1.02%)
Mar 15, 2007 6.976 6.976 6.794 6.894 97,324 +0.00(+0.03%)
Mar 14, 2007 6.773 6.892 6.646 6.892 328,352 +0.08(+1.12%)
Mar 13, 2007 7.010 7.031 6.794 6.816 392,369 -0.19(-2.78%)
Mar 12, 2007 6.976 7.031 6.968 7.010 171,971 +0.08(+1.16%)
Mar 09, 2007 6.943 7.019 6.921 6.930 148,349 +0.02(+0.24%)
Mar 08, 2007 6.816 6.970 6.816 6.913 179,530 +0.15(+2.25%)
Mar 07, 2007 7.010 7.010 6.625 6.761 372,999 -0.12(-1.72%)
Mar 06, 2007 6.701 6.896 6.701 6.879 332,132 +0.25(+3.83%)
Mar 05, 2007 6.540 6.697 6.456 6.625 265,044 -0.12(-1.76%)
Mar 02, 2007 6.820 6.858 6.714 6.744 179,058 -0.08(-1.12%)
Mar 01, 2007 6.985 6.985 6.693 6.820 368,935 -0.18(-2.54%)
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%)
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.