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 )

12.41 +0.14 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2012 8.306 8.319 8.267 8.315 69,038 -0.05(-0.57%)
Apr 27, 2012 8.306 8.363 8.267 8.363 66,778 +0.02(+0.26%)
Apr 26, 2012 8.289 8.356 8.289 8.341 97,597 +0.01(+0.10%)
Apr 25, 2012 8.324 8.345 8.293 8.332 37,340 +0.06(+0.73%)
Apr 24, 2012 8.280 8.332 8.259 8.272 86,901 -0.01(-0.16%)
Apr 23, 2012 8.328 8.328 8.193 8.285 170,548 -0.16(-1.90%)
Apr 20, 2012 8.463 8.502 8.428 8.445 87,244 +0.04(+0.46%)
Apr 19, 2012 8.467 8.467 8.350 8.406 167,523 -0.04(-0.46%)
Apr 18, 2012 8.454 8.463 8.402 8.445 177,943 -0.03(-0.41%)
Apr 17, 2012 8.415 8.506 8.376 8.480 194,958 +0.10(+1.14%)
Apr 16, 2012 8.432 8.467 8.354 8.384 53,558 -0.01(-0.10%)
Apr 13, 2012 8.489 8.510 8.380 8.393 80,926 -0.12(-1.38%)
Apr 12, 2012 8.380 8.510 8.380 8.510 160,186 +0.13(+1.61%)
Apr 11, 2012 8.337 8.406 8.337 8.376 143,674 +0.10(+1.26%)
Apr 10, 2012 8.397 8.441 8.263 8.272 177,523 -0.17(-2.01%)
Apr 09, 2012 8.410 8.450 8.341 8.441 204,758 -0.08(-0.92%)
Apr 05, 2012 8.458 8.532 8.445 8.519 137,920 +0.06(+0.72%)
Apr 04, 2012 8.515 8.515 8.384 8.458 135,475 -0.14(-1.66%)
Apr 03, 2012 8.593 8.662 8.536 8.601 108,575 -0.02(-0.25%)
Apr 02, 2012 8.445 8.640 8.445 8.623 54,692 +0.13(+1.58%)
Mar 30, 2012 8.528 8.532 8.432 8.489 157,460 +0.06(+0.67%)
Mar 29, 2012 8.397 8.436 8.337 8.432 271,582 -0.05(-0.56%)
Mar 28, 2012 8.597 8.614 8.454 8.480 318,306 -0.16(-1.91%)
Mar 27, 2012 8.706 8.749 8.638 8.645 100,300 -0.07(-0.80%)
Mar 26, 2012 8.701 8.749 8.672 8.714 114,458 +0.04(+0.50%)
Mar 23, 2012 8.662 8.689 8.598 8.671 40,633 +0.01(+0.15%)
Mar 22, 2012 8.740 8.740 8.593 8.658 97,927 -0.11(-1.24%)
Mar 21, 2012 8.727 8.787 8.706 8.766 32,796 +0.00(+0.05%)
Mar 20, 2012 8.762 8.918 8.706 8.762 123,728 -0.16(-1.75%)
Mar 19, 2012 8.901 8.940 8.870 8.918 101,192 -0.04(-0.44%)
Mar 16, 2012 8.979 9.022 8.936 8.957 124,620 -0.08(-0.86%)
Mar 15, 2012 8.896 9.044 8.896 9.035 120,149 +0.14(+1.56%)
Mar 14, 2012 8.996 9.031 8.815 8.896 122,751 -0.16(-1.73%)
Mar 13, 2012 9.014 9.053 8.979 9.053 224,077 +0.08(+0.92%)
Mar 12, 2012 9.109 9.109 8.966 8.970 158,760 -0.16(-1.81%)
Mar 09, 2012 9.135 9.135 9.070 9.135 99,367 +0.07(+0.81%)
Mar 08, 2012 9.005 9.170 9.005 9.061 390,095 +0.20(+2.25%)
Mar 07, 2012 8.792 8.888 8.792 8.862 81,765 +0.07(+0.79%)
Mar 06, 2012 8.936 8.936 8.710 8.792 189,607 -0.33(-3.57%)
Mar 05, 2012 9.200 9.200 9.106 9.118 54,687 -0.13(-1.41%)
Mar 02, 2012 9.222 9.248 9.148 9.248 277,190 +0.00(+0.05%)
Mar 01, 2012 9.057 9.244 9.001 9.244 135,272 +0.16(+1.82%)
Feb 29, 2012 9.153 9.265 9.057 9.079 54,309 -0.08(-0.90%)
Feb 28, 2012 9.135 9.162 9.100 9.161 82,914 +0.03(+0.38%)
Feb 27, 2012 9.109 9.148 8.996 9.127 74,402 -0.05(-0.57%)
Feb 24, 2012 9.179 9.222 9.153 9.179 60,360 +0.06(+0.62%)
Feb 23, 2012 9.170 9.170 9.109 9.122 55,966 -0.03(-0.38%)
Feb 22, 2012 9.231 9.231 9.140 9.157 113,255 -0.10(-1.08%)
Feb 21, 2012 9.239 9.274 9.200 9.257 68,948 +0.03(+0.28%)
Feb 17, 2012 9.244 9.258 9.100 9.231 89,594 +0.03(+0.28%)
Feb 16, 2012 9.135 9.235 9.122 9.205 152,340 +0.03(+0.28%)
Feb 15, 2012 9.209 9.330 9.174 9.179 107,893 +0.00(+0.00%)
Feb 14, 2012 9.122 9.196 9.117 9.179 106,545 -0.03(-0.28%)
Feb 13, 2012 9.087 9.357 9.087 9.205 237,366 +0.17(+1.92%)
Feb 10, 2012 9.061 9.061 8.988 9.031 65,506 -0.18(-1.98%)
Feb 09, 2012 9.283 9.283 9.170 9.213 114,306 -0.03(-0.33%)
Feb 08, 2012 9.187 9.248 9.170 9.244 126,258 +0.12(+1.33%)
Feb 07, 2012 9.087 9.161 9.018 9.122 265,724 +0.07(+0.77%)
Feb 06, 2012 9.018 9.066 8.992 9.053 43,018 -0.06(-0.67%)
Feb 03, 2012 9.087 9.113 9.035 9.113 82,746 +0.18(+1.99%)
Feb 02, 2012 8.840 8.970 8.840 8.936 92,228 +0.07(+0.78%)
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.