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 )

13.77 +0.18 (+1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2006 7.118 7.371 7.118 7.283 156,954 +0.16(+2.31%)
May 30, 2006 7.601 7.601 7.095 7.118 295,367 -0.52(-6.82%)
May 26, 2006 7.509 7.654 7.494 7.639 158,521 +0.22(+2.99%)
May 25, 2006 7.275 7.467 7.275 7.417 141,024 +0.14(+1.95%)
May 24, 2006 7.260 7.333 7.183 7.275 329,056 -0.08(-1.04%)
May 23, 2006 7.191 7.524 7.191 7.352 284,137 +0.21(+3.00%)
May 22, 2006 7.563 7.566 7.000 7.137 700,681 -0.56(-7.22%)
May 19, 2006 7.662 7.754 7.662 7.693 182,025 +0.03(+0.45%)
May 18, 2006 7.582 7.746 7.582 7.658 159,566 -0.02(-0.21%)
May 17, 2006 7.961 7.961 7.624 7.675 251,754 -0.29(-3.60%)
May 16, 2006 7.869 7.961 7.869 7.961 90,098 +0.00(+0.05%)
May 15, 2006 7.926 8.022 7.926 7.957 273,169 -0.18(-2.26%)
May 12, 2006 8.348 8.367 8.118 8.141 149,642 -0.30(-3.58%)
May 11, 2006 8.600 8.612 8.370 8.443 70,250 -0.16(-1.83%)
May 10, 2006 8.631 8.631 8.562 8.600 115,431 +0.02(+0.22%)
May 09, 2006 8.608 8.635 8.524 8.581 133,450 +0.03(+0.31%)
May 08, 2006 8.570 8.612 8.539 8.554 111,513 +0.03(+0.40%)
May 05, 2006 8.416 8.596 8.416 8.520 145,202 +0.12(+1.41%)
May 04, 2006 8.348 8.424 8.340 8.401 65,027 +0.05(+0.60%)
May 03, 2006 8.363 8.397 8.332 8.351 65,027 -0.00(-0.05%)
May 02, 2006 8.309 8.363 8.309 8.355 73,123 +0.03(+0.41%)
May 01, 2006 8.244 8.332 8.244 8.321 125,877 +0.05(+0.60%)
Apr 28, 2006 8.221 8.282 8.206 8.271 47,791 -0.02(-0.23%)
Apr 27, 2006 8.164 8.309 8.164 8.290 95,844 +0.03(+0.37%)
Apr 26, 2006 8.164 8.290 8.164 8.259 74,690 +0.06(+0.70%)
Apr 25, 2006 8.194 8.229 8.160 8.202 61,110 +0.01(+0.09%)
Apr 24, 2006 8.286 8.290 8.164 8.194 101,850 -0.08(-1.02%)
Apr 21, 2006 8.233 8.309 8.233 8.279 110,207 +0.03(+0.37%)
Apr 20, 2006 8.191 8.275 8.191 8.248 63,983 +0.00(+0.00%)
Apr 19, 2006 8.229 8.279 8.198 8.248 109,163 +0.11(+1.41%)
Apr 18, 2006 7.949 8.145 7.949 8.133 174,713 +0.25(+3.11%)
Apr 17, 2006 7.861 7.984 7.861 7.888 109,946 +0.02(+0.24%)
Apr 13, 2006 7.915 7.911 7.854 7.869 51,970 -0.05(-0.58%)
Apr 12, 2006 7.838 7.953 7.838 7.915 74,690 +0.02(+0.19%)
Apr 11, 2006 7.980 7.995 7.819 7.899 125,093 -0.13(-1.57%)
Apr 10, 2006 7.926 8.118 7.915 8.026 74,168 +0.09(+1.16%)
Apr 07, 2006 8.022 8.075 7.926 7.934 67,900 -0.02(-0.24%)
Apr 06, 2006 7.942 8.060 7.942 7.953 139,979 +0.02(+0.24%)
Apr 05, 2006 7.995 7.995 7.888 7.934 79,391 -0.02(-0.24%)
Apr 04, 2006 7.903 7.980 7.831 7.953 113,341 +0.11(+1.47%)
Apr 03, 2006 7.773 7.945 7.750 7.838 124,571 +0.16(+2.09%)
Mar 31, 2006 7.651 7.723 7.651 7.677 245,486 +0.07(+0.86%)
Mar 30, 2006 7.620 7.658 7.589 7.612 118,303 -0.03(-0.35%)
Mar 29, 2006 7.628 7.654 7.585 7.639 79,913 +0.06(+0.81%)
Mar 28, 2006 7.647 7.666 7.578 7.578 70,773 -0.10(-1.25%)
Mar 27, 2006 7.754 7.754 7.601 7.674 138,412 +0.02(+0.20%)
Mar 24, 2006 7.639 7.674 7.589 7.658 77,041 +0.03(+0.35%)
Mar 23, 2006 7.662 7.696 7.570 7.631 79,391 -0.02(-0.30%)
Mar 22, 2006 7.589 7.727 7.589 7.654 137,629 -0.12(-1.53%)
Mar 21, 2006 7.792 7.842 7.735 7.773 96,105 -0.10(-1.26%)
Mar 20, 2006 7.850 7.873 7.827 7.873 121,698 +0.05(+0.64%)
Mar 17, 2006 7.735 7.823 7.735 7.823 60,849 +0.09(+1.14%)
Mar 16, 2006 7.662 7.773 7.662 7.735 97,933 +0.08(+1.10%)
Mar 15, 2006 7.651 7.658 7.570 7.651 104,462 +0.06(+0.76%)
Mar 14, 2006 7.589 7.616 7.448 7.593 99,500 +0.00(+0.05%)
Mar 13, 2006 7.570 7.631 7.551 7.589 107,074 +0.07(+0.97%)
Mar 10, 2006 7.563 7.635 7.471 7.517 134,495 -0.02(-0.31%)
Mar 09, 2006 7.517 7.608 7.517 7.540 127,966 +0.03(+0.46%)
Mar 08, 2006 7.417 7.509 7.417 7.505 229,556 +0.06(+0.82%)
Mar 07, 2006 7.513 7.658 7.317 7.444 447,360 -0.23(-3.04%)
Mar 06, 2006 7.842 7.842 7.677 7.677 278,653 -0.16(-2.05%)
Mar 03, 2006 8.011 8.011 7.658 7.838 413,932 -0.23(-2.89%)
Mar 02, 2006 8.187 8.194 8.011 8.072 226,422 -0.09(-1.08%)
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.