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 )

13.23 +0.37 (+2.88%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 24, 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 26, 2010 8.085 8.134 7.972 8.107 205,839 -0.08(-0.94%)
Feb 25, 2010 7.823 8.184 7.733 8.184 187,609 +0.18(+2.31%)
Feb 24, 2010 7.963 8.049 7.945 7.999 81,806 +0.10(+1.26%)
Feb 23, 2010 8.026 8.092 7.895 7.900 133,870 -0.19(-2.40%)
Feb 22, 2010 8.134 8.161 8.049 8.094 93,880 -0.05(-0.61%)
Feb 19, 2010 8.071 8.183 8.049 8.143 115,403 -0.05(-0.61%)
Feb 18, 2010 8.026 8.220 8.026 8.193 84,532 +0.02(+0.28%)
Feb 17, 2010 8.247 8.247 8.116 8.170 107,082 +0.04(+0.48%)
Feb 16, 2010 8.067 8.135 7.999 8.132 185,081 +0.20(+2.58%)
Feb 12, 2010 7.909 7.927 7.927 7.927 110,666 -0.12(-1.51%)
Feb 11, 2010 7.922 8.062 7.832 8.049 189,694 +0.18(+2.29%)
Feb 10, 2010 7.936 7.936 7.701 7.868 137,013 -0.01(-0.11%)
Feb 09, 2010 7.715 7.940 7.575 7.877 370,473 +0.27(+3.56%)
Feb 08, 2010 7.620 7.787 7.571 7.607 215,830 -0.07(-0.88%)
Feb 05, 2010 7.719 7.756 7.336 7.674 745,173 -0.10(-1.28%)
Feb 04, 2010 8.094 8.094 7.661 7.774 461,654 -0.48(-5.79%)
Feb 03, 2010 8.400 8.434 8.161 8.252 207,414 -0.12(-1.40%)
Feb 02, 2010 8.391 8.468 8.252 8.369 248,165 +0.08(+0.98%)
Feb 01, 2010 7.864 8.292 7.864 8.288 250,913 +0.25(+3.14%)
Jan 29, 2010 8.234 8.337 7.990 8.035 316,532 -0.15(-1.82%)
Jan 28, 2010 8.324 8.324 8.152 8.184 314,365 +0.01(+0.11%)
Jan 27, 2010 8.409 8.454 7.995 8.175 699,542 -0.30(-3.51%)
Jan 26, 2010 8.454 8.603 8.346 8.473 263,013 -0.12(-1.42%)
Jan 25, 2010 8.585 8.711 8.450 8.594 426,888 +0.10(+1.16%)
Jan 22, 2010 9.185 9.221 8.346 8.496 886,316 -0.84(-8.98%)
Jan 21, 2010 9.676 9.803 9.266 9.334 426,445 -0.56(-5.69%)
Jan 20, 2010 9.992 9.992 9.722 9.897 210,197 -0.03(-0.29%)
Jan 19, 2010 9.559 9.938 9.559 9.926 197,001 +0.31(+3.21%)
Jan 15, 2010 9.776 9.618 9.618 9.618 110,888 -0.08(-0.79%)
Jan 14, 2010 9.767 9.839 9.694 9.694 140,364 -0.11(-1.15%)
Jan 13, 2010 9.870 9.893 9.731 9.807 229,773 -0.09(-0.87%)
Jan 12, 2010 9.672 9.902 9.559 9.893 421,109 +0.17(+1.72%)
Jan 11, 2010 9.897 9.897 9.608 9.726 275,972 -0.06(-0.60%)
Jan 08, 2010 9.884 9.884 9.713 9.785 181,164 -0.04(-0.41%)
Jan 07, 2010 9.848 9.857 9.749 9.825 157,658 -0.03(-0.32%)
Jan 06, 2010 9.388 10.13 9.311 9.857 222,448 +0.27(+2.82%)
Jan 05, 2010 9.401 9.600 9.266 9.586 194,930 +0.25(+2.71%)
Jan 04, 2010 8.950 9.361 8.950 9.334 270,689 +0.47(+5.34%)
Dec 31, 2009 8.905 8.860 8.860 8.860 82,722 +0.02(+0.26%)
Dec 30, 2009 8.793 8.838 8.752 8.838 73,691 +0.03(+0.36%)
Dec 29, 2009 8.838 8.863 8.797 8.806 56,712 -0.07(-0.79%)
Dec 28, 2009 8.883 8.973 8.797 8.876 173,402 +0.02(+0.23%)
Dec 24, 2009 8.860 8.964 8.838 8.856 76,488 +0.03(+0.36%)
Dec 23, 2009 8.905 8.905 8.635 8.824 223,320 +0.07(+0.82%)
Dec 22, 2009 8.784 8.815 8.689 8.752 186,416 -0.01(-0.10%)
Dec 21, 2009 8.572 8.793 8.572 8.761 190,718 +0.07(+0.83%)
Dec 18, 2009 8.869 8.883 8.599 8.689 169,807 -0.12(-1.33%)
Dec 17, 2009 8.693 8.869 8.693 8.806 226,036 -0.09(-1.01%)
Dec 16, 2009 8.653 8.941 8.599 8.896 280,540 +0.32(+3.78%)
Dec 15, 2009 8.572 8.635 8.513 8.572 85,916 +0.01(+0.16%)
Dec 14, 2009 8.504 8.581 8.473 8.558 185,187 +0.11(+1.28%)
Dec 11, 2009 8.467 8.476 8.423 8.450 88,522 -0.00(-0.05%)
Dec 10, 2009 8.557 8.566 8.378 8.454 166,410 -0.04(-0.47%)
Dec 09, 2009 8.637 8.637 8.373 8.494 346,744 -0.12(-1.40%)
Dec 08, 2009 8.740 8.740 8.557 8.615 150,577 -0.23(-2.58%)
Dec 07, 2009 8.933 8.933 8.696 8.843 174,273 -0.11(-1.20%)
Dec 04, 2009 8.924 9.116 8.816 8.951 241,582 +0.14(+1.57%)
Dec 03, 2009 8.839 8.946 8.808 8.812 158,936 -0.00(-0.05%)
Dec 02, 2009 8.723 8.893 8.720 8.816 146,235 +0.07(+0.82%)
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.