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 (+0.08%)
Official Closing Price Updated: 7:00 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 (%)
Jun 28, 2013 7.736 7.923 7.687 7.781 437,378 +0.00(+0.06%)
Jun 27, 2013 7.714 7.781 7.686 7.776 168,840 +0.12(+1.63%)
Jun 26, 2013 7.558 7.683 7.527 7.652 251,644 +0.12(+1.65%)
Jun 25, 2013 7.492 7.558 7.407 7.527 104,216 +0.08(+1.01%)
Jun 24, 2013 7.505 7.505 7.292 7.452 243,941 -0.16(-2.05%)
Jun 21, 2013 7.603 7.665 7.487 7.607 290,179 +0.02(+0.29%)
Jun 20, 2013 7.785 7.790 7.505 7.585 339,833 -0.32(-4.00%)
Jun 19, 2013 8.083 8.083 7.879 7.901 293,035 -0.23(-2.84%)
Jun 18, 2013 8.123 8.145 8.087 8.132 87,885 +0.03(+0.33%)
Jun 17, 2013 8.079 8.181 8.056 8.105 223,118 +0.08(+0.94%)
Jun 14, 2013 8.092 8.172 7.990 8.030 151,753 -0.01(-0.17%)
Jun 13, 2013 7.914 8.065 7.914 8.043 141,803 +0.08(+1.01%)
Jun 12, 2013 8.119 8.136 7.941 7.963 135,092 -0.14(-1.70%)
Jun 11, 2013 8.199 8.199 8.056 8.101 181,732 -0.10(-1.19%)
Jun 10, 2013 8.288 8.332 8.199 8.199 136,126 -0.14(-1.65%)
Jun 07, 2013 8.337 8.394 8.265 8.337 196,509 -0.04(-0.48%)
Jun 06, 2013 8.359 8.425 8.310 8.377 439,935 -0.03(-0.32%)
Jun 05, 2013 8.612 8.612 8.392 8.403 291,310 -0.21(-2.43%)
Jun 04, 2013 8.692 8.692 8.586 8.612 222,839 -0.04(-0.46%)
Jun 03, 2013 8.590 8.652 8.492 8.652 101,510 +0.06(+0.72%)
May 31, 2013 8.763 8.763 8.514 8.590 278,535 -0.24(-2.72%)
May 30, 2013 8.786 8.865 8.786 8.830 87,466 -0.01(-0.15%)
May 29, 2013 8.883 8.897 8.812 8.843 225,417 -0.13(-1.44%)
May 28, 2013 8.986 9.043 8.947 8.972 99,650 +0.08(+0.90%)
May 24, 2013 8.932 8.941 8.857 8.892 110,030 -0.12(-1.28%)
May 23, 2013 8.963 9.055 8.911 9.008 184,343 -0.04(-0.44%)
May 22, 2013 9.123 9.221 9.043 9.048 77,323 -0.08(-0.83%)
May 21, 2013 9.141 9.181 9.111 9.123 39,681 -0.07(-0.73%)
May 20, 2013 9.155 9.212 9.141 9.190 62,089 +0.04(+0.49%)
May 17, 2013 9.137 9.150 9.083 9.146 54,883 +0.04(+0.49%)
May 16, 2013 9.048 9.119 9.017 9.101 65,533 +0.01(+0.15%)
May 15, 2013 9.075 9.137 9.075 9.088 76,540 -0.03(-0.29%)
May 13, 2013 9.159 9.159 9.097 9.115 129,779 -0.06(-0.68%)
May 10, 2013 9.168 9.190 9.115 9.177 296,078 -0.02(-0.19%)
May 09, 2013 9.226 9.261 9.168 9.195 72,602 -0.00(-0.05%)
May 08, 2013 9.106 9.199 9.106 9.199 55,951 +0.10(+1.12%)
May 07, 2013 9.070 9.110 9.052 9.097 39,454 +0.08(+0.89%)
May 06, 2013 9.052 9.070 8.999 9.017 81,526 -0.01(-0.15%)
May 03, 2013 9.115 9.083 9.008 9.030 85,107 -0.00(-0.05%)
May 02, 2013 9.008 9.092 9.008 9.035 38,014 +0.03(+0.35%)
May 01, 2013 8.995 9.043 8.911 9.003 144,120 -0.08(-0.88%)
Apr 30, 2013 9.070 9.110 9.043 9.083 69,075 +0.04(+0.44%)
Apr 29, 2013 9.048 9.083 9.012 9.043 152,846 +0.03(+0.35%)
Apr 26, 2013 9.035 9.035 8.963 9.012 89,562 -0.02(-0.25%)
Apr 25, 2013 9.039 9.057 8.972 9.035 151,436 +0.11(+1.25%)
Apr 24, 2013 8.955 8.959 8.897 8.923 286,072 +0.10(+1.11%)
Apr 23, 2013 8.835 8.870 8.799 8.826 342,424 +0.04(+0.46%)
Apr 22, 2013 8.723 8.786 8.679 8.786 67,089 +0.05(+0.61%)
Apr 19, 2013 8.674 8.745 8.627 8.732 37,104 +0.12(+1.34%)
Apr 18, 2013 8.666 8.670 8.577 8.617 58,781 -0.05(-0.56%)
Apr 17, 2013 8.603 8.710 8.550 8.666 91,548 -0.06(-0.71%)
Apr 16, 2013 8.719 8.759 8.643 8.728 68,000 +0.13(+1.55%)
Apr 15, 2013 8.723 8.732 8.586 8.594 92,668 -0.23(-2.62%)
Apr 12, 2013 8.786 8.826 8.679 8.826 149,203 -0.06(-0.65%)
Apr 11, 2013 8.848 8.915 8.839 8.883 53,075 -0.01(-0.10%)
Apr 10, 2013 8.794 8.971 8.794 8.892 97,290 +0.15(+1.73%)
Apr 09, 2013 8.714 8.807 8.674 8.741 33,417 +0.08(+0.92%)
Apr 08, 2013 8.679 8.688 8.501 8.661 94,578 -0.07(-0.76%)
Apr 05, 2013 8.688 8.746 8.590 8.728 114,519 -0.08(-0.86%)
Apr 04, 2013 8.835 8.835 8.714 8.803 95,473 -0.06(-0.70%)
Apr 03, 2013 8.950 9.003 8.840 8.866 88,982 -0.14(-1.53%)
Apr 02, 2013 9.039 9.061 8.986 9.003 66,228 -0.04(-0.44%)
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.