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 (%)
Aug 31, 2006 8.009 8.073 8.009 8.018 150,002 +0.02(+0.21%)
Aug 30, 2006 7.997 8.047 7.980 8.001 73,702 +0.00(+0.00%)
Aug 29, 2006 7.967 8.005 7.916 8.001 73,465 +0.01(+0.11%)
Aug 28, 2006 7.937 7.992 7.925 7.992 126,852 +0.06(+0.69%)
Aug 25, 2006 7.937 7.954 7.925 7.937 141,971 -0.03(-0.32%)
Aug 24, 2006 7.980 8.005 7.946 7.963 60,473 -0.00(-0.05%)
Aug 23, 2006 8.086 8.107 7.963 7.967 42,284 -0.14(-1.72%)
Aug 22, 2006 8.069 8.149 8.069 8.107 69,922 +0.00(+0.00%)
Aug 21, 2006 8.170 8.170 8.094 8.107 50,315 -0.10(-1.19%)
Aug 18, 2006 8.263 8.263 8.170 8.204 28,346 -0.06(-0.77%)
Aug 17, 2006 8.335 8.344 8.255 8.268 51,733 -0.05(-0.56%)
Aug 16, 2006 8.213 8.335 8.213 8.314 69,450 +0.08(+1.03%)
Aug 15, 2006 8.111 8.229 8.111 8.229 57,638 +0.15(+1.89%)
Aug 14, 2006 8.115 8.204 8.047 8.077 84,804 +0.03(+0.42%)
Aug 11, 2006 8.035 8.056 7.954 8.043 85,985 -0.01(-0.11%)
Aug 10, 2006 8.018 8.073 7.988 8.052 53,623 -0.01(-0.16%)
Aug 09, 2006 7.980 8.120 7.980 8.064 239,059 +0.15(+1.87%)
Aug 08, 2006 7.937 7.980 7.895 7.916 164,176 +0.04(+0.48%)
Aug 07, 2006 7.895 7.938 7.865 7.878 51,733 +0.01(+0.16%)
Aug 04, 2006 7.925 8.035 7.853 7.865 28,583 -0.01(-0.11%)
Aug 03, 2006 7.840 7.899 7.815 7.874 36,851 -0.03(-0.43%)
Aug 02, 2006 7.789 8.107 7.789 7.908 126,144 +0.15(+1.91%)
Aug 01, 2006 7.861 7.861 7.747 7.760 38,504 -0.14(-1.82%)
Jul 31, 2006 7.997 7.997 7.870 7.903 60,709 -0.09(-1.11%)
Jul 28, 2006 7.776 7.997 7.776 7.992 115,041 +0.22(+2.89%)
Jul 27, 2006 7.755 7.925 7.730 7.768 327,407 +0.07(+0.94%)
Jul 26, 2006 7.683 7.747 7.666 7.696 42,520 -0.06(-0.71%)
Jul 25, 2006 7.662 7.764 7.628 7.751 38,504 +0.03(+0.37%)
Jul 24, 2006 7.514 7.722 7.514 7.722 122,600 +0.25(+3.30%)
Jul 21, 2006 7.620 7.620 7.459 7.476 92,127 -0.17(-2.16%)
Jul 20, 2006 7.874 7.874 7.556 7.641 156,380 -0.11(-1.47%)
Jul 19, 2006 7.324 7.755 7.324 7.755 172,680 +0.37(+4.99%)
Jul 18, 2006 7.197 7.535 7.197 7.387 456,386 -0.15(-2.02%)
Jul 17, 2006 7.514 7.611 7.472 7.539 113,151 -0.08(-1.06%)
Jul 14, 2006 7.671 7.789 7.561 7.620 248,272 -0.08(-1.10%)
Jul 13, 2006 7.861 7.861 7.662 7.705 184,491 -0.19(-2.47%)
Jul 12, 2006 7.980 7.992 7.874 7.899 105,592 -0.12(-1.53%)
Jul 11, 2006 8.001 8.043 7.916 8.022 89,056 +0.00(+0.00%)
Jul 10, 2006 7.832 8.030 7.832 8.022 111,970 +0.12(+1.55%)
Jul 07, 2006 7.942 7.967 7.844 7.899 105,828 -0.04(-0.48%)
Jul 06, 2006 7.810 8.001 7.810 7.937 106,064 +0.08(+0.97%)
Jul 05, 2006 7.903 7.908 7.764 7.861 189,688 -0.09(-1.17%)
Jul 03, 2006 7.793 7.959 7.793 7.954 130,159 +0.26(+3.43%)
Jun 30, 2006 7.874 7.874 7.662 7.691 265,989 -0.00(-0.01%)
Jun 29, 2006 7.429 7.726 7.429 7.692 171,735 +0.35(+4.79%)
Jun 28, 2006 7.209 7.345 7.209 7.340 107,718 +0.14(+2.00%)
Jun 27, 2006 7.324 7.391 7.175 7.197 201,736 -0.06(-0.82%)
Jun 26, 2006 7.501 7.527 7.256 7.256 292,210 -0.24(-3.16%)
Jun 23, 2006 7.417 7.556 7.408 7.493 70,158 +0.03(+0.45%)
Jun 22, 2006 7.489 7.531 7.455 7.459 99,923 -0.14(-1.78%)
Jun 21, 2006 7.514 7.645 7.514 7.594 136,301 +0.06(+0.73%)
Jun 20, 2006 7.594 7.594 7.535 7.539 412,684 -0.05(-0.67%)
Jun 19, 2006 8.162 8.162 7.514 7.590 834,109 +0.15(+1.99%)
Jun 16, 2006 7.476 7.480 7.298 7.442 179,294 -0.03(-0.40%)
Jun 15, 2006 7.112 7.493 7.112 7.472 346,069 +0.40(+5.69%)
Jun 14, 2006 6.735 7.070 6.735 7.070 379,140 +0.29(+4.31%)
Jun 13, 2006 6.794 7.023 6.761 6.777 638,043 -0.42(-5.88%)
Jun 12, 2006 7.366 7.408 7.197 7.201 234,335 -0.31(-4.17%)
Jun 09, 2006 7.535 7.620 7.455 7.514 442,449 +0.04(+0.57%)
Jun 08, 2006 7.493 7.641 7.218 7.472 460,874 -0.28(-3.55%)
Jun 07, 2006 7.713 7.861 7.713 7.747 222,051 -0.04(-0.49%)
Jun 06, 2006 7.967 8.060 7.666 7.785 373,943 -0.28(-3.41%)
Jun 05, 2006 8.382 8.382 8.018 8.060 157,089 -0.33(-3.89%)
Jun 02, 2006 8.433 8.445 8.293 8.386 153,782 +0.15(+1.80%)
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.