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 )

12.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2008 8.539 8.539 8.213 8.229 212,319 -0.48(-5.54%)
Feb 28, 2008 8.489 8.711 8.424 8.711 195,344 +0.13(+1.47%)
Feb 27, 2008 8.455 8.661 8.405 8.585 153,473 +0.09(+1.08%)
Feb 26, 2008 8.348 8.497 8.325 8.493 248,166 +0.08(+0.91%)
Feb 25, 2008 8.141 8.439 8.141 8.416 143,964 +0.24(+2.95%)
Feb 22, 2008 8.118 8.175 8.014 8.175 118,564 +0.11(+1.38%)
Feb 21, 2008 8.252 8.263 8.056 8.064 90,882 -0.09(-1.15%)
Feb 20, 2008 8.030 8.183 7.980 8.158 128,488 +0.00(+0.03%)
Feb 19, 2008 8.290 8.290 8.129 8.156 130,358 +0.15(+1.91%)
Feb 18, 2008 7.896 8.053 7.838 8.003 0 +0.00(+0.00%)
Feb 15, 2008 7.896 8.053 7.838 8.003 97,150 +0.09(+1.11%)
Feb 14, 2008 8.011 8.106 7.888 7.915 97,411 -0.11(-1.34%)
Feb 13, 2008 7.942 8.064 7.942 8.022 382,854 +0.08(+1.01%)
Feb 12, 2008 7.934 8.095 7.896 7.942 150,707 +0.08(+1.02%)
Feb 11, 2008 7.831 7.907 7.728 7.861 198,478 +0.00(+0.05%)
Feb 08, 2008 7.903 7.984 7.712 7.857 269,513 -0.15(-1.87%)
Feb 07, 2008 7.750 8.049 7.693 8.007 266,901 +0.21(+2.65%)
Feb 06, 2008 7.869 8.018 7.792 7.800 486,533 +0.01(+0.10%)
Feb 05, 2008 7.800 7.846 7.746 7.792 643,488 -0.19(-2.40%)
Feb 04, 2008 8.003 8.026 7.945 7.984 101,589 +0.08(+0.97%)
Feb 01, 2008 7.735 7.999 7.735 7.907 171,775 +0.26(+3.46%)
Jan 31, 2008 7.390 7.723 7.371 7.643 385,466 +0.08(+1.11%)
Jan 30, 2008 7.616 7.762 7.448 7.559 431,168 -0.11(-1.50%)
Jan 29, 2008 7.831 7.831 7.666 7.674 131,361 -0.04(-0.55%)
Jan 28, 2008 7.658 7.716 7.509 7.716 162,961 +0.05(+0.65%)
Jan 25, 2008 8.007 8.233 7.658 7.666 334,279 -0.08(-1.09%)
Jan 24, 2008 7.570 7.792 7.570 7.751 213,894 +0.16(+2.07%)
Jan 23, 2008 7.287 7.593 7.026 7.593 908,878 +0.06(+0.76%)
Jan 22, 2008 6.892 7.654 6.778 7.536 875,301 -0.15(-1.89%)
Jan 21, 2008 7.674 7.746 7.482 7.681 0 +0.00(+0.00%)
Jan 18, 2008 7.674 7.746 7.482 7.681 438,742 +0.15(+2.03%)
Jan 17, 2008 7.907 8.018 7.505 7.528 515,522 -0.38(-4.75%)
Jan 16, 2008 8.041 8.148 7.831 7.903 464,897 -0.29(-3.51%)
Jan 15, 2008 8.501 8.501 8.171 8.191 143,690 -0.45(-5.23%)
Jan 14, 2008 8.558 8.642 8.497 8.642 145,725 +0.16(+1.85%)
Jan 11, 2008 8.635 8.635 8.443 8.485 161,655 -0.23(-2.59%)
Jan 10, 2008 8.520 8.769 8.482 8.711 135,540 +0.05(+0.62%)
Jan 09, 2008 8.474 8.669 8.439 8.658 295,367 +0.22(+2.59%)
Jan 08, 2008 8.577 8.696 8.439 8.439 211,426 -0.10(-1.12%)
Jan 07, 2008 8.577 8.639 8.386 8.535 111,252 +0.06(+0.68%)
Jan 04, 2008 8.707 8.719 8.393 8.478 273,647 -0.33(-3.74%)
Jan 03, 2008 8.903 8.903 8.775 8.807 270,557 +0.08(+0.92%)
Jan 02, 2008 8.926 8.949 8.692 8.727 119,609 -0.16(-1.77%)
Jan 01, 2008 8.807 8.884 8.673 8.884 0 +0.00(+0.00%)
Dec 31, 2007 8.807 8.884 8.673 8.884 139,979 +0.07(+0.78%)
Dec 28, 2007 8.845 8.876 8.746 8.815 93,049 +0.05(+0.52%)
Dec 27, 2007 8.857 8.891 8.769 8.769 68,684 -0.18(-1.97%)
Dec 26, 2007 8.807 9.002 8.769 8.945 113,341 +0.11(+1.26%)
Dec 24, 2007 8.922 8.922 8.742 8.834 150,687 +0.16(+1.85%)
Dec 21, 2007 8.558 8.673 8.503 8.673 80,958 +0.23(+2.77%)
Dec 20, 2007 8.424 8.466 8.351 8.439 109,685 +0.09(+1.05%)
Dec 19, 2007 8.367 8.443 8.271 8.351 292,756 -0.08(-0.91%)
Dec 18, 2007 8.313 8.466 8.122 8.428 217,281 +0.19(+2.36%)
Dec 17, 2007 8.596 8.596 8.206 8.233 203,701 -0.44(-5.07%)
Dec 14, 2007 8.769 8.769 8.631 8.673 81,480 -0.20(-2.29%)
Dec 13, 2007 8.826 8.887 8.684 8.876 254,627 -0.14(-1.57%)
Dec 12, 2007 9.056 9.259 8.899 9.018 117,781 +0.18(+2.04%)
Dec 11, 2007 9.228 9.244 8.815 8.838 186,465 -0.35(-3.79%)
Dec 10, 2007 9.113 9.236 9.113 9.186 149,903 +0.08(+0.84%)
Dec 07, 2007 9.087 9.171 9.014 9.109 126,921 -0.03(-0.38%)
Dec 06, 2007 8.998 9.148 8.903 9.144 143,635 +0.16(+1.79%)
Dec 05, 2007 8.807 8.983 8.807 8.983 172,101 +0.31(+3.62%)
Dec 04, 2007 8.627 8.711 8.539 8.669 105,768 -0.02(-0.22%)
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.