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 (%)
Aug 31, 2010 7.878 7.992 7.878 7.946 64,543 +0.01(+0.11%)
Aug 30, 2010 8.039 8.056 7.937 7.937 84,849 -0.12(-1.47%)
Aug 27, 2010 8.056 8.064 7.874 8.056 97,152 +0.14(+1.71%)
Aug 26, 2010 8.102 8.102 7.891 7.920 111,389 -0.04(-0.53%)
Aug 25, 2010 7.882 7.963 7.806 7.963 160,316 -0.00(-0.05%)
Aug 24, 2010 8.009 8.043 7.916 7.967 106,913 -0.15(-1.88%)
Aug 23, 2010 8.208 8.225 8.119 8.119 151,923 -0.07(-0.83%)
Aug 20, 2010 8.128 8.191 8.090 8.187 163,687 +0.04(+0.52%)
Aug 19, 2010 8.208 8.246 8.098 8.145 193,064 -0.06(-0.77%)
Aug 18, 2010 8.238 8.242 8.130 8.208 122,102 +0.00(+0.00%)
Aug 17, 2010 8.170 8.225 8.119 8.208 168,423 +0.10(+1.20%)
Aug 16, 2010 8.005 8.115 8.001 8.111 144,786 +0.08(+1.00%)
Aug 13, 2010 8.030 8.060 7.963 8.030 195,811 +0.08(+1.07%)
Aug 12, 2010 7.848 7.959 7.772 7.946 131,645 +0.00(+0.05%)
Aug 11, 2010 8.124 8.124 7.908 7.942 144,583 -0.27(-3.30%)
Aug 10, 2010 8.255 8.272 8.157 8.213 145,802 -0.15(-1.77%)
Aug 09, 2010 8.297 8.361 8.272 8.361 102,790 +0.07(+0.82%)
Aug 06, 2010 8.293 8.293 8.166 8.293 127,540 +0.03(+0.31%)
Aug 05, 2010 8.166 8.268 8.157 8.268 98,453 +0.01(+0.15%)
Aug 04, 2010 8.280 8.280 8.191 8.255 97,052 +0.06(+0.78%)
Aug 03, 2010 8.217 8.272 8.174 8.191 158,504 -0.08(-0.95%)
Aug 02, 2010 8.145 8.289 8.145 8.270 143,983 +0.19(+2.38%)
Jul 30, 2010 8.077 8.102 7.980 8.077 75,325 +0.03(+0.31%)
Jul 29, 2010 8.060 8.102 7.975 8.052 96,129 +0.04(+0.53%)
Jul 28, 2010 8.018 8.065 7.997 8.009 81,270 -0.07(-0.84%)
Jul 27, 2010 8.170 8.170 8.026 8.077 65,585 -0.03(-0.37%)
Jul 26, 2010 8.073 8.107 7.992 8.107 80,902 +0.07(+0.84%)
Jul 23, 2010 7.975 8.039 7.916 8.039 129,571 +0.06(+0.74%)
Jul 22, 2010 7.810 7.980 7.810 7.980 226,019 +0.24(+3.06%)
Jul 21, 2010 7.815 7.848 7.692 7.743 99,821 -0.03(-0.38%)
Jul 20, 2010 7.556 7.789 7.548 7.772 167,684 +0.19(+2.46%)
Jul 19, 2010 7.565 7.620 7.501 7.586 157,047 +0.07(+0.96%)
Jul 16, 2010 7.514 7.641 7.484 7.514 202,406 -0.18(-2.39%)
Jul 15, 2010 7.768 7.768 7.624 7.698 108,514 -0.04(-0.47%)
Jul 14, 2010 7.789 7.789 7.649 7.734 52,182 -0.05(-0.65%)
Jul 13, 2010 7.768 7.785 7.742 7.785 104,005 +0.09(+1.16%)
Jul 12, 2010 7.683 7.705 7.624 7.696 113,940 -0.04(-0.55%)
Jul 09, 2010 7.738 7.760 7.611 7.738 132,781 +0.12(+1.56%)
Jul 08, 2010 7.586 7.641 7.514 7.620 130,901 +0.03(+0.33%)
Jul 07, 2010 7.408 7.599 7.400 7.594 147,642 +0.21(+2.87%)
Jul 06, 2010 7.412 7.552 7.345 7.383 177,010 +0.10(+1.34%)
Jul 02, 2010 7.285 7.328 7.226 7.285 80,181 +0.06(+0.76%)
Jul 01, 2010 7.235 7.247 7.078 7.230 157,016 -0.02(-0.29%)
Jun 30, 2010 7.264 7.363 7.239 7.252 73,494 +0.01(+0.18%)
Jun 29, 2010 7.315 7.340 7.226 7.239 328,758 -0.23(-3.12%)
Jun 25, 2010 7.472 7.561 7.332 7.472 1,503,703 -0.03(-0.45%)
Jun 24, 2010 7.624 7.637 7.484 7.506 147,340 -0.17(-2.15%)
Jun 23, 2010 7.620 7.675 7.573 7.671 240,325 +0.02(+0.22%)
Jun 22, 2010 7.776 7.802 7.633 7.654 130,157 -0.10(-1.31%)
Jun 21, 2010 7.857 7.933 7.705 7.755 232,183 +0.10(+1.27%)
Jun 18, 2010 7.658 7.705 7.624 7.658 193,576 -0.00(-0.06%)
Jun 17, 2010 7.692 7.692 7.565 7.662 86,777 +0.02(+0.28%)
Jun 16, 2010 7.569 7.705 7.556 7.641 102,037 -0.02(-0.23%)
Jun 15, 2010 7.616 7.671 7.501 7.658 197,817 +0.23(+3.08%)
Jun 14, 2010 7.548 7.569 7.412 7.429 186,865 -0.03(-0.34%)
Jun 11, 2010 7.366 7.455 7.345 7.455 94,513 +0.02(+0.28%)
Jun 10, 2010 7.269 7.438 7.262 7.434 117,054 +0.30(+4.21%)
Jun 09, 2010 7.235 7.294 7.103 7.133 196,947 +0.03(+0.42%)
Jun 08, 2010 7.031 7.108 6.972 7.103 236,565 +0.14(+1.94%)
Jun 07, 2010 7.116 7.158 6.968 6.968 183,889 -0.16(-2.20%)
Jun 04, 2010 7.125 7.302 7.103 7.125 109,360 -0.28(-3.72%)
Jun 03, 2010 7.421 7.476 7.302 7.400 150,465 +0.02(+0.23%)
Jun 02, 2010 7.154 7.383 7.144 7.383 111,937 +0.29(+4.12%)
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.