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 +0.01 (+0.08%)
Official Closing 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 (%)
May 31, 2012 7.718 7.806 7.686 7.769 68,522 +0.02(+0.30%)
May 30, 2012 7.718 7.755 7.693 7.746 62,912 -0.12(-1.52%)
May 29, 2012 7.746 7.893 7.746 7.866 146,704 +0.22(+2.89%)
May 25, 2012 7.686 7.695 7.626 7.644 71,953 -0.02(-0.30%)
May 24, 2012 7.695 7.737 7.603 7.667 80,686 -0.04(-0.48%)
May 23, 2012 7.677 7.741 7.571 7.704 107,881 -0.02(-0.24%)
May 22, 2012 7.856 7.893 7.700 7.723 116,308 -0.12(-1.59%)
May 21, 2012 7.727 7.856 7.718 7.847 115,868 +0.16(+2.10%)
May 18, 2012 7.764 7.796 7.654 7.686 51,853 -0.09(-1.18%)
May 17, 2012 7.824 7.838 7.727 7.778 232,389 -0.08(-1.06%)
May 16, 2012 7.939 7.962 7.833 7.861 94,461 -0.08(-1.01%)
May 15, 2012 8.013 8.064 7.917 7.941 84,588 -0.10(-1.29%)
May 14, 2012 8.137 8.137 8.041 8.045 68,257 -0.24(-2.89%)
May 11, 2012 8.285 8.369 8.266 8.285 47,074 -0.10(-1.21%)
May 10, 2012 8.386 8.421 8.368 8.386 33,855 +0.04(+0.50%)
May 09, 2012 8.340 8.405 8.280 8.345 110,392 -0.15(-1.79%)
May 08, 2012 8.594 8.594 8.398 8.497 146,110 -0.14(-1.60%)
May 07, 2012 8.598 8.653 8.580 8.635 115,872 +0.03(+0.32%)
May 04, 2012 8.700 8.727 8.584 8.607 84,261 -0.15(-1.74%)
May 03, 2012 8.796 8.829 8.704 8.759 121,026 -0.09(-0.99%)
May 02, 2012 8.870 8.870 8.824 8.847 57,665 -0.06(-0.62%)
May 01, 2012 8.801 8.962 8.801 8.902 70,994 +0.07(+0.84%)
Apr 30, 2012 8.819 8.833 8.778 8.829 65,022 -0.05(-0.57%)
Apr 27, 2012 8.819 8.879 8.778 8.879 62,893 +0.02(+0.26%)
Apr 26, 2012 8.801 8.872 8.801 8.856 91,919 +0.01(+0.10%)
Apr 25, 2012 8.838 8.861 8.806 8.847 35,168 +0.06(+0.73%)
Apr 24, 2012 8.792 8.847 8.769 8.783 81,845 -0.01(-0.16%)
Apr 23, 2012 8.842 8.842 8.700 8.796 160,626 -0.17(-1.90%)
Apr 20, 2012 8.985 9.027 8.948 8.967 82,169 +0.04(+0.46%)
Apr 19, 2012 8.990 8.990 8.865 8.925 157,777 -0.04(-0.46%)
Apr 18, 2012 8.976 8.985 8.921 8.967 167,591 -0.04(-0.41%)
Apr 17, 2012 8.935 9.031 8.893 9.004 183,616 +0.10(+1.14%)
Apr 16, 2012 8.953 8.990 8.870 8.902 50,442 -0.01(-0.10%)
Apr 13, 2012 9.013 9.036 8.898 8.912 76,218 -0.12(-1.38%)
Apr 12, 2012 8.898 9.036 8.898 9.036 150,867 +0.14(+1.61%)
Apr 11, 2012 8.852 8.925 8.852 8.893 135,315 +0.11(+1.26%)
Apr 10, 2012 8.916 8.962 8.774 8.783 167,196 -0.18(-2.01%)
Apr 09, 2012 8.930 8.971 8.856 8.962 192,846 -0.08(-0.92%)
Apr 05, 2012 8.981 9.059 8.967 9.045 129,896 +0.06(+0.72%)
Apr 04, 2012 9.041 9.041 8.902 8.981 127,593 -0.15(-1.67%)
Apr 03, 2012 9.123 9.197 9.064 9.133 102,258 -0.02(-0.25%)
Apr 02, 2012 8.967 9.174 8.967 9.156 51,510 +0.14(+1.58%)
Mar 30, 2012 9.054 9.059 8.953 9.013 148,300 +0.06(+0.67%)
Mar 29, 2012 8.916 8.958 8.852 8.953 255,782 -0.05(-0.56%)
Mar 28, 2012 9.128 9.147 8.976 9.004 299,788 -0.18(-1.91%)
Mar 27, 2012 9.243 9.289 9.172 9.179 94,465 -0.07(-0.80%)
Mar 26, 2012 9.239 9.289 9.208 9.252 107,799 +0.05(+0.50%)
Mar 23, 2012 9.197 9.226 9.130 9.206 38,269 +0.01(+0.15%)
Mar 22, 2012 9.280 9.280 9.123 9.193 92,230 -0.12(-1.24%)
Mar 21, 2012 9.266 9.329 9.244 9.308 30,888 +0.00(+0.05%)
Mar 20, 2012 9.303 9.469 9.243 9.303 116,530 -0.17(-1.75%)
Mar 19, 2012 9.451 9.492 9.418 9.469 95,305 -0.04(-0.44%)
Mar 16, 2012 9.534 9.580 9.488 9.511 117,370 -0.08(-0.86%)
Mar 15, 2012 9.446 9.603 9.446 9.593 113,159 +0.15(+1.56%)
Mar 14, 2012 9.552 9.589 9.359 9.446 115,610 -0.17(-1.73%)
Mar 13, 2012 9.570 9.612 9.534 9.612 211,041 +0.09(+0.92%)
Mar 12, 2012 9.672 9.672 9.519 9.524 149,524 -0.18(-1.81%)
Mar 09, 2012 9.699 9.699 9.630 9.699 93,586 +0.08(+0.81%)
Mar 08, 2012 9.561 9.736 9.561 9.621 367,401 +0.21(+2.25%)
Mar 07, 2012 9.335 9.437 9.335 9.409 77,008 +0.07(+0.79%)
Mar 06, 2012 9.488 9.488 9.248 9.335 178,576 -0.35(-3.57%)
Mar 05, 2012 9.769 9.769 9.668 9.681 51,505 -0.14(-1.41%)
Mar 02, 2012 9.792 9.819 9.713 9.819 261,064 +0.00(+0.05%)
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.