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: 4:10 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 (%)
Jul 31, 2014 9.159 9.159 9.071 9.104 115,841 -0.16(-1.74%)
Jul 30, 2014 9.280 9.327 9.207 9.266 42,304 -0.04(-0.41%)
Jul 29, 2014 9.353 9.353 9.279 9.304 31,181 -0.02(-0.27%)
Jul 28, 2014 9.266 9.334 9.266 9.329 37,388 +0.05(+0.52%)
Jul 25, 2014 9.265 9.290 9.231 9.280 125,695 -0.03(-0.37%)
Jul 24, 2014 9.304 9.322 9.270 9.314 55,357 +0.03(+0.31%)
Jul 23, 2014 9.314 9.314 9.241 9.285 73,319 +0.02(+0.21%)
Jul 22, 2014 9.227 9.285 9.227 9.266 90,902 +0.09(+0.95%)
Jul 21, 2014 9.139 9.193 9.105 9.178 78,124 +0.03(+0.37%)
Jul 18, 2014 9.066 9.159 9.066 9.144 93,083 +0.12(+1.29%)
Jul 17, 2014 9.144 9.183 8.998 9.027 137,427 -0.17(-1.80%)
Jul 16, 2014 9.207 9.227 9.193 9.193 107,136 +0.00(+0.05%)
Jul 15, 2014 9.202 9.202 9.147 9.188 57,471 +0.00(+0.05%)
Jul 14, 2014 9.168 9.202 9.144 9.183 67,334 +0.08(+0.85%)
Jul 11, 2014 9.090 9.115 9.056 9.105 22,669 +0.02(+0.21%)
Jul 10, 2014 9.008 9.110 9.008 9.086 54,204 -0.05(-0.59%)
Jul 09, 2014 9.105 9.139 9.062 9.139 58,555 +0.07(+0.80%)
Jul 08, 2014 9.052 9.095 9.052 9.066 312,843 +0.01(+0.16%)
Jul 07, 2014 9.056 9.081 9.046 9.052 132,692 +0.04(+0.43%)
Jul 03, 2014 8.945 9.013 9.013 9.013 152,761 +0.03(+0.35%)
Jul 02, 2014 8.993 8.993 8.959 8.981 182,602 +0.02(+0.19%)
Jul 01, 2014 8.891 8.964 8.881 8.964 165,664 +0.10(+1.10%)
Jun 30, 2014 8.818 8.881 8.818 8.867 140,959 +0.02(+0.28%)
Jun 27, 2014 8.838 8.852 8.828 8.842 83,459 -0.01(-0.16%)
Jun 26, 2014 8.881 8.891 8.828 8.857 59,247 +0.01(+0.17%)
Jun 25, 2014 8.808 8.858 8.808 8.842 50,337 -0.01(-0.11%)
Jun 24, 2014 8.847 8.896 8.799 8.852 64,546 +0.02(+0.22%)
Jun 23, 2014 8.881 8.886 8.794 8.833 66,807 -0.03(-0.30%)
Jun 20, 2014 8.828 8.883 8.818 8.859 53,513 -0.02(-0.19%)
Jun 19, 2014 8.900 8.901 8.858 8.876 41,551 -0.02(-0.27%)
Jun 18, 2014 8.789 8.904 8.789 8.901 59,348 +0.07(+0.77%)
Jun 17, 2014 8.847 8.847 8.799 8.833 130,603 +0.01(+0.17%)
Jun 16, 2014 8.881 8.881 8.808 8.818 68,773 -0.06(-0.66%)
Jun 13, 2014 8.823 8.881 8.813 8.876 52,146 +0.05(+0.61%)
Jun 12, 2014 8.872 8.891 8.823 8.823 24,388 -0.04(-0.49%)
Jun 11, 2014 8.881 8.896 8.852 8.867 41,613 -0.02(-0.27%)
Jun 10, 2014 8.833 8.891 8.828 8.891 29,230 +0.10(+1.11%)
Jun 06, 2014 8.745 8.847 8.735 8.794 108,518 +0.07(+0.84%)
Jun 05, 2014 8.658 8.750 8.633 8.721 145,055 +0.11(+1.24%)
Jun 04, 2014 8.653 8.653 8.599 8.614 46,371 -0.06(-0.73%)
Jun 03, 2014 8.614 8.682 8.614 8.677 82,970 +0.06(+0.73%)
Jun 02, 2014 8.619 8.633 8.541 8.614 230,153 +0.02(+0.23%)
May 30, 2014 8.667 8.667 8.565 8.594 168,207 -0.09(-1.06%)
May 29, 2014 8.648 8.711 8.648 8.687 103,049 +0.02(+0.22%)
May 28, 2014 8.653 8.677 8.638 8.667 110,372 +0.03(+0.39%)
May 27, 2014 8.687 8.692 8.609 8.633 79,014 -0.06(-0.73%)
May 23, 2014 8.731 8.696 8.696 8.696 59,829 +0.01(+0.17%)
May 22, 2014 8.667 8.696 8.667 8.682 49,477 +0.02(+0.23%)
May 21, 2014 8.648 8.711 8.648 8.662 76,999 +0.04(+0.51%)
May 20, 2014 8.726 8.726 8.609 8.619 223,730 -0.14(-1.56%)
May 19, 2014 8.803 8.810 8.729 8.755 84,571 -0.05(-0.55%)
May 16, 2014 8.692 8.803 8.687 8.803 73,818 +0.17(+1.91%)
May 15, 2014 8.765 8.765 8.604 8.638 116,439 -0.11(-1.22%)
May 14, 2014 8.721 8.779 8.716 8.745 54,732 +0.04(+0.50%)
May 13, 2014 8.701 8.703 8.658 8.701 74,493 +0.00(+0.00%)
May 12, 2014 8.658 8.701 8.658 8.701 70,545 +0.11(+1.30%)
May 09, 2014 8.658 8.658 8.570 8.589 45,715 -0.03(-0.39%)
May 08, 2014 8.628 8.667 8.599 8.624 110,769 +0.05(+0.57%)
May 07, 2014 8.512 8.575 8.507 8.575 83,967 +0.04(+0.43%)
May 06, 2014 8.492 8.575 8.492 8.539 75,360 +0.04(+0.43%)
May 05, 2014 8.521 8.532 8.478 8.502 79,474 -0.05(-0.57%)
May 02, 2014 8.546 8.570 8.507 8.551 88,731 +0.04(+0.51%)
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.