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, 2010 8.450 8.462 8.323 8.335 53,223 -0.11(-1.25%)
Apr 29, 2010 8.348 8.462 8.331 8.441 134,596 +0.15(+1.84%)
Apr 28, 2010 8.276 8.390 8.225 8.289 201,216 +0.03(+0.31%)
Apr 27, 2010 8.475 8.475 8.263 8.263 147,940 -0.27(-3.13%)
Apr 26, 2010 8.615 8.632 8.496 8.530 160,840 -0.04(-0.49%)
Apr 23, 2010 8.492 8.572 8.475 8.572 53,578 +0.06(+0.75%)
Apr 22, 2010 8.445 8.509 8.352 8.509 69,117 +0.03(+0.30%)
Apr 21, 2010 8.475 8.538 8.442 8.483 85,390 -0.02(-0.29%)
Apr 20, 2010 8.411 8.517 8.411 8.508 76,340 +0.12(+1.45%)
Apr 19, 2010 8.361 8.420 8.276 8.386 247,669 -0.08(-1.00%)
Apr 16, 2010 8.653 8.653 8.403 8.471 189,993 -0.24(-2.77%)
Apr 15, 2010 8.746 8.788 8.682 8.712 89,151 -0.06(-0.72%)
Apr 14, 2010 8.682 8.788 8.682 8.776 168,518 +0.09(+1.07%)
Apr 13, 2010 8.721 8.721 8.619 8.682 112,088 -0.04(-0.49%)
Apr 12, 2010 8.886 8.886 8.725 8.725 145,963 -0.08(-0.96%)
Apr 09, 2010 8.805 8.809 8.733 8.809 175,937 +0.11(+1.31%)
Apr 08, 2010 8.644 8.721 8.572 8.695 130,294 +0.04(+0.44%)
Apr 07, 2010 8.742 8.742 8.577 8.657 93,793 -0.08(-0.92%)
Apr 06, 2010 8.725 8.742 8.589 8.737 106,875 +0.05(+0.58%)
Apr 05, 2010 8.606 8.708 8.606 8.687 115,369 +0.10(+1.13%)
Apr 01, 2010 8.445 8.589 8.589 8.589 139,608 +0.22(+2.63%)
Mar 31, 2010 8.318 8.467 8.301 8.369 102,975 +0.03(+0.41%)
Mar 30, 2010 8.314 8.382 8.259 8.335 122,057 -0.02(-0.20%)
Mar 29, 2010 8.259 8.352 8.242 8.352 114,122 +0.14(+1.65%)
Mar 26, 2010 8.162 8.331 8.149 8.217 92,999 +0.07(+0.83%)
Mar 25, 2010 8.157 8.246 8.132 8.149 131,485 +0.02(+0.21%)
Mar 24, 2010 8.128 8.179 8.128 8.132 72,027 -0.08(-0.93%)
Mar 23, 2010 8.153 8.229 8.128 8.208 84,074 +0.04(+0.47%)
Mar 22, 2010 8.064 8.221 7.819 8.170 173,632 +0.01(+0.16%)
Mar 19, 2010 8.284 8.297 8.111 8.157 221,441 -0.14(-1.63%)
Mar 18, 2010 8.416 8.416 8.255 8.293 94,622 -0.08(-1.01%)
Mar 17, 2010 8.348 8.390 8.301 8.378 148,859 +0.13(+1.54%)
Mar 16, 2010 8.149 8.251 8.124 8.251 97,067 +0.14(+1.78%)
Mar 15, 2010 8.099 8.111 8.087 8.107 92,867 -0.06(-0.78%)
Mar 12, 2010 8.073 8.204 8.073 8.170 236,959 +0.02(+0.26%)
Mar 11, 2010 8.124 8.170 8.086 8.149 120,514 -0.01(-0.16%)
Mar 10, 2010 8.170 8.177 8.086 8.162 87,868 +0.03(+0.42%)
Mar 09, 2010 8.047 8.136 8.022 8.128 114,087 +0.05(+0.58%)
Mar 08, 2010 8.111 8.115 8.052 8.081 98,205 +0.05(+0.63%)
Mar 05, 2010 7.832 8.035 7.832 8.030 172,741 +0.20(+2.60%)
Mar 04, 2010 7.933 7.933 7.679 7.827 99,871 -0.02(-0.26%)
Mar 03, 2010 7.853 8.030 7.806 7.848 130,285 +0.05(+0.61%)
Mar 02, 2010 7.721 7.840 7.721 7.800 178,243 +0.07(+0.85%)
Mar 01, 2010 7.692 7.747 7.544 7.734 250,511 +0.12(+1.61%)
Feb 26, 2010 7.590 7.637 7.484 7.611 219,249 -0.07(-0.94%)
Feb 25, 2010 7.345 7.683 7.260 7.683 199,832 +0.17(+2.31%)
Feb 24, 2010 7.476 7.556 7.459 7.510 87,136 +0.09(+1.26%)
Feb 23, 2010 7.535 7.598 7.412 7.417 142,592 -0.18(-2.40%)
Feb 22, 2010 7.637 7.662 7.556 7.599 99,996 -0.05(-0.61%)
Feb 19, 2010 7.578 7.683 7.556 7.645 122,921 -0.05(-0.61%)
Feb 18, 2010 7.535 7.717 7.535 7.692 90,039 +0.02(+0.28%)
Feb 17, 2010 7.743 7.743 7.620 7.671 114,058 +0.04(+0.48%)
Feb 16, 2010 7.573 7.638 7.510 7.634 197,139 +0.19(+2.58%)
Feb 12, 2010 7.425 7.442 7.442 7.442 117,876 -0.11(-1.51%)
Feb 11, 2010 7.438 7.569 7.353 7.556 202,052 +0.17(+2.29%)
Feb 10, 2010 7.451 7.451 7.230 7.387 145,939 -0.01(-0.11%)
Feb 09, 2010 7.243 7.455 7.112 7.396 394,608 +0.25(+3.56%)
Feb 08, 2010 7.154 7.311 7.108 7.141 229,891 -0.06(-0.88%)
Feb 05, 2010 7.247 7.281 6.888 7.205 793,720 -0.09(-1.28%)
Feb 04, 2010 7.599 7.599 7.192 7.298 491,730 -0.45(-5.79%)
Feb 03, 2010 7.887 7.918 7.662 7.747 220,926 -0.11(-1.40%)
Feb 02, 2010 7.878 7.950 7.747 7.857 264,333 +0.08(+0.98%)
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.