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 )

12.84 +0.01 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2009 6.453 6.547 6.203 6.359 283,938 -0.14(-2.20%)
Jun 29, 2009 6.324 6.580 6.324 6.503 230,264 +0.11(+1.68%)
Jun 26, 2009 6.274 6.418 6.274 6.395 124,948 +0.09(+1.42%)
Jun 25, 2009 6.060 6.306 6.059 6.306 146,707 +0.30(+4.99%)
Jun 24, 2009 5.961 6.149 5.961 6.006 231,571 +0.11(+1.90%)
Jun 23, 2009 5.997 6.104 5.688 5.894 826,311 -0.19(-3.09%)
Jun 22, 2009 6.342 6.397 6.046 6.082 652,585 -0.53(-7.99%)
Jun 19, 2009 6.467 6.691 6.422 6.610 268,033 +0.25(+3.94%)
Jun 18, 2009 6.377 6.467 6.310 6.359 318,970 -0.15(-2.27%)
Jun 17, 2009 6.713 6.713 6.413 6.507 350,652 -0.18(-2.74%)
Jun 16, 2009 6.977 7.214 6.601 6.691 442,613 -0.13(-1.97%)
Jun 15, 2009 7.438 7.438 6.825 6.825 386,368 -0.68(-9.06%)
Jun 12, 2009 7.147 7.505 7.102 7.505 272,533 +0.21(+2.88%)
Jun 11, 2009 6.892 7.308 6.892 7.295 348,570 +0.40(+5.84%)
Jun 10, 2009 6.816 6.923 6.803 6.892 213,702 +0.17(+2.46%)
Jun 09, 2009 6.758 6.798 6.704 6.726 182,199 -0.01(-0.13%)
Jun 08, 2009 6.604 6.870 6.570 6.735 286,512 -0.08(-1.17%)
Jun 05, 2009 6.776 6.834 6.646 6.815 367,263 +0.14(+2.07%)
Jun 04, 2009 6.534 6.704 6.516 6.677 281,985 +0.21(+3.18%)
Jun 03, 2009 6.691 6.691 6.445 6.471 220,638 -0.29(-4.24%)
Jun 02, 2009 6.713 6.812 6.655 6.758 263,361 -0.03(-0.51%)
Jun 01, 2009 6.718 6.856 6.655 6.792 220,017 +0.26(+4.05%)
May 29, 2009 6.494 6.530 6.422 6.528 266,085 +0.16(+2.57%)
May 28, 2009 6.301 6.453 6.257 6.364 319,305 +0.13(+2.01%)
May 27, 2009 6.306 6.342 6.167 6.239 155,053 -0.04(-0.64%)
May 26, 2009 6.104 6.297 6.095 6.279 195,775 +0.05(+0.86%)
May 22, 2009 6.131 6.243 6.046 6.225 321,173 +0.25(+4.12%)
May 21, 2009 6.042 6.109 5.957 5.979 331,322 -0.17(-2.84%)
May 20, 2009 6.145 6.333 6.145 6.154 347,709 +0.11(+1.85%)
May 19, 2009 6.033 6.095 5.988 6.042 255,920 -0.01(-0.15%)
May 18, 2009 5.733 6.055 5.706 6.051 294,925 +0.36(+6.37%)
May 15, 2009 5.643 5.731 5.608 5.688 303,543 +0.09(+1.52%)
May 14, 2009 5.438 5.617 5.438 5.603 81,030 +0.17(+3.22%)
May 13, 2009 5.657 5.657 5.393 5.429 437,988 -0.32(-5.53%)
May 12, 2009 5.818 5.818 5.594 5.746 245,025 +0.06(+1.13%)
May 11, 2009 5.751 5.764 5.643 5.682 337,049 -0.14(-2.33%)
May 08, 2009 5.684 5.840 5.639 5.818 182,275 +0.28(+5.01%)
May 07, 2009 5.805 5.805 5.496 5.541 264,304 -0.15(-2.60%)
May 06, 2009 5.536 5.732 5.536 5.688 242,619 +0.15(+2.67%)
May 05, 2009 5.594 5.643 5.438 5.541 231,013 -0.01(-0.24%)
May 04, 2009 5.496 5.555 5.482 5.554 236,384 +0.43(+8.29%)
May 01, 2009 5.084 5.290 5.031 5.129 284,720 +0.12(+2.41%)
Apr 30, 2009 5.124 5.124 5.004 5.008 179,947 +0.08(+1.63%)
Apr 29, 2009 4.833 5.008 4.833 4.927 189,682 +0.17(+3.67%)
Apr 28, 2009 4.672 4.775 4.654 4.753 242,299 -0.00(-0.09%)
Apr 27, 2009 4.739 4.833 4.704 4.757 192,263 -0.13(-2.57%)
Apr 24, 2009 4.793 4.923 4.793 4.883 152,514 +0.12(+2.54%)
Apr 23, 2009 4.829 4.829 4.744 4.762 237,207 +0.02(+0.47%)
Apr 22, 2009 4.757 4.851 4.690 4.739 251,411 -0.09(-1.76%)
Apr 21, 2009 4.480 4.824 4.440 4.824 291,088 +0.20(+4.26%)
Apr 20, 2009 4.856 4.856 4.628 4.628 228,982 -0.29(-5.83%)
Apr 17, 2009 4.914 5.008 4.874 4.914 218,980 -0.04(-0.72%)
Apr 16, 2009 4.887 5.021 4.833 4.950 163,854 +0.12(+2.50%)
Apr 15, 2009 4.735 4.829 4.707 4.829 177,980 +0.12(+2.57%)
Apr 14, 2009 4.659 4.860 4.659 4.708 165,479 -0.10(-2.14%)
Apr 13, 2009 4.735 4.923 4.699 4.811 309,131 +0.11(+2.38%)
Apr 09, 2009 4.596 4.699 4.596 4.699 148,667 +0.23(+5.21%)
Apr 08, 2009 4.404 4.520 4.404 4.466 93,114 +0.07(+1.63%)
Apr 07, 2009 4.408 4.431 4.363 4.395 102,002 -0.09(-1.90%)
Apr 06, 2009 4.502 4.502 4.413 4.480 95,107 -0.06(-1.38%)
Apr 03, 2009 4.475 4.542 4.390 4.542 384,111 +0.07(+1.50%)
Apr 02, 2009 4.587 4.708 4.466 4.475 726,181 +0.09(+2.04%)
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.