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: 4:10 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 (%)
Sep 30, 2013 8.497 8.528 8.381 8.403 308,932 -0.17(-2.02%)
Sep 27, 2013 8.754 8.817 8.528 8.577 379,193 -0.12(-1.38%)
Sep 26, 2013 8.706 8.821 8.688 8.697 70,645 +0.01(+0.10%)
Sep 25, 2013 8.714 8.723 8.683 8.688 122,463 -0.04(-0.41%)
Sep 24, 2013 8.812 8.821 8.714 8.723 181,149 -0.08(-0.86%)
Sep 23, 2013 8.826 8.826 8.746 8.799 237,718 -0.06(-0.70%)
Sep 20, 2013 9.110 9.145 8.848 8.861 187,978 -0.25(-2.78%)
Sep 19, 2013 9.181 9.181 9.075 9.115 299,510 +0.03(+0.34%)
Sep 18, 2013 8.794 9.106 8.732 9.083 558,186 +0.31(+3.55%)
Sep 17, 2013 8.741 8.829 8.657 8.772 1,202,215 +0.12(+1.44%)
Sep 16, 2013 8.661 8.692 8.599 8.648 763,890 +0.14(+1.62%)
Sep 13, 2013 8.590 8.621 8.501 8.510 267,154 -0.06(-0.73%)
Sep 12, 2013 8.559 8.625 8.452 8.572 614,210 +0.19(+2.28%)
Sep 11, 2013 8.443 8.443 8.331 8.381 97,234 -0.05(-0.63%)
Sep 10, 2013 8.372 8.443 8.341 8.434 223,114 +0.15(+1.77%)
Sep 09, 2013 8.043 8.288 8.039 8.288 125,830 +0.28(+3.44%)
Sep 06, 2013 7.994 8.061 7.919 8.012 160,714 +0.09(+1.12%)
Sep 05, 2013 7.825 7.941 7.825 7.923 47,980 +0.07(+0.85%)
Sep 04, 2013 7.776 7.870 7.754 7.856 51,122 +0.06(+0.80%)
Sep 03, 2013 7.736 7.861 7.710 7.794 60,544 +0.12(+1.51%)
Aug 30, 2013 7.727 7.727 7.647 7.678 66,511 -0.02(-0.23%)
Aug 29, 2013 7.656 7.727 7.638 7.696 66,756 +0.07(+0.90%)
Aug 28, 2013 7.630 7.665 7.568 7.628 77,122 +0.03(+0.39%)
Aug 27, 2013 7.741 7.781 7.585 7.598 173,509 -0.22(-2.79%)
Aug 26, 2013 7.803 7.870 7.803 7.816 82,073 -0.01(-0.17%)
Aug 23, 2013 7.723 7.847 7.723 7.830 75,143 +0.12(+1.62%)
Aug 22, 2013 7.656 7.741 7.612 7.705 93,858 +0.06(+0.81%)
Aug 21, 2013 7.861 7.865 7.643 7.643 184,831 -0.23(-2.88%)
Aug 20, 2013 7.919 7.919 7.825 7.870 169,443 -0.09(-1.12%)
Aug 19, 2013 8.079 8.114 7.901 7.959 59,665 -0.17(-2.08%)
Aug 16, 2013 8.119 8.159 8.025 8.128 230,417 +0.05(+0.66%)
Aug 15, 2013 8.056 8.114 8.012 8.074 45,050 -0.08(-1.04%)
Aug 14, 2013 8.114 8.163 8.070 8.159 57,496 +0.08(+1.05%)
Aug 13, 2013 8.052 8.105 8.052 8.074 121,676 +0.02(+0.28%)
Aug 12, 2013 8.012 8.060 8.008 8.052 76,360 +0.04(+0.56%)
Aug 09, 2013 7.932 8.038 7.861 8.008 52,829 +0.03(+0.36%)
Aug 08, 2013 7.905 8.003 7.896 7.979 35,444 +0.12(+1.56%)
Aug 07, 2013 7.896 7.896 7.785 7.856 106,393 -0.07(-0.90%)
Aug 06, 2013 7.985 7.985 7.847 7.927 95,044 -0.08(-1.00%)
Aug 05, 2013 8.025 8.105 7.932 8.008 70,499 -0.08(-1.04%)
Aug 02, 2013 7.963 8.101 7.963 8.092 74,457 +0.06(+0.71%)
Aug 01, 2013 7.923 8.040 7.914 8.035 47,378 +0.16(+1.98%)
Jul 31, 2013 7.865 7.985 7.781 7.879 102,551 -0.02(-0.28%)
Jul 30, 2013 7.968 8.039 7.896 7.901 85,370 -0.09(-1.11%)
Jul 29, 2013 8.056 8.119 7.968 7.990 151,036 -0.16(-2.02%)
Jul 26, 2013 7.981 8.154 7.959 8.154 115,517 +0.12(+1.49%)
Jul 25, 2013 8.016 8.061 8.003 8.034 85,413 -0.03(-0.39%)
Jul 24, 2013 8.110 8.110 8.003 8.065 67,249 -0.00(-0.01%)
Jul 23, 2013 8.030 8.110 8.030 8.066 104,117 +0.09(+1.18%)
Jul 22, 2013 7.972 7.981 7.932 7.972 109,647 +0.03(+0.39%)
Jul 19, 2013 7.959 7.959 7.887 7.941 98,678 -0.01(-0.11%)
Jul 18, 2013 8.108 8.108 7.914 7.950 109,796 -0.10(-1.25%)
Jul 17, 2013 8.025 8.087 8.025 8.050 55,067 +0.05(+0.68%)
Jul 16, 2013 7.936 8.003 7.919 7.996 37,225 +0.04(+0.53%)
Jul 15, 2013 7.865 7.972 7.847 7.954 78,717 +0.12(+1.59%)
Jul 12, 2013 7.879 7.910 7.790 7.830 79,340 -0.11(-1.34%)
Jul 11, 2013 7.830 7.936 7.785 7.936 176,096 +0.28(+3.60%)
Jul 10, 2013 7.723 7.779 7.625 7.661 145,154 -0.13(-1.66%)
Jul 09, 2013 7.843 7.820 7.750 7.790 103,590 +0.03(+0.40%)
Jul 08, 2013 7.674 7.790 7.674 7.759 127,319 +0.06(+0.81%)
Jul 05, 2013 7.732 7.741 7.647 7.696 85,296 -0.04(-0.46%)
Jul 03, 2013 7.643 7.781 7.609 7.732 89,178 -0.04(-0.51%)
Jul 02, 2013 7.847 7.899 7.741 7.772 171,829 -0.07(-0.85%)
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.