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: 7:00 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 29, 2009 6.494 6.530 6.422 6.528 266,085 +0.16(+2.57%)
May 28, 2009 6.301 6.453 6.257 6.364 319,305 +0.13(+2.01%)
May 27, 2009 6.306 6.342 6.167 6.239 155,053 -0.04(-0.64%)
May 26, 2009 6.104 6.297 6.095 6.279 195,775 +0.05(+0.86%)
May 22, 2009 6.131 6.243 6.046 6.225 321,173 +0.25(+4.12%)
May 21, 2009 6.042 6.109 5.957 5.979 331,322 -0.17(-2.84%)
May 20, 2009 6.145 6.333 6.145 6.154 347,709 +0.11(+1.85%)
May 19, 2009 6.033 6.095 5.988 6.042 255,920 -0.01(-0.15%)
May 18, 2009 5.733 6.055 5.706 6.051 294,925 +0.36(+6.37%)
May 15, 2009 5.643 5.731 5.608 5.688 303,543 +0.09(+1.52%)
May 14, 2009 5.438 5.617 5.438 5.603 81,030 +0.17(+3.22%)
May 13, 2009 5.657 5.657 5.393 5.429 437,988 -0.32(-5.53%)
May 12, 2009 5.818 5.818 5.594 5.746 245,025 +0.06(+1.13%)
May 11, 2009 5.751 5.764 5.643 5.682 337,049 -0.14(-2.33%)
May 08, 2009 5.684 5.840 5.639 5.818 182,275 +0.28(+5.01%)
May 07, 2009 5.805 5.805 5.496 5.541 264,304 -0.15(-2.60%)
May 06, 2009 5.536 5.732 5.536 5.688 242,619 +0.15(+2.67%)
May 05, 2009 5.594 5.643 5.438 5.541 231,013 -0.01(-0.24%)
May 04, 2009 5.496 5.555 5.482 5.554 236,384 +0.43(+8.29%)
May 01, 2009 5.084 5.290 5.031 5.129 284,720 +0.12(+2.41%)
Apr 30, 2009 5.124 5.124 5.004 5.008 179,947 +0.08(+1.63%)
Apr 29, 2009 4.833 5.008 4.833 4.927 189,682 +0.17(+3.67%)
Apr 28, 2009 4.672 4.775 4.654 4.753 242,299 -0.00(-0.09%)
Apr 27, 2009 4.739 4.833 4.704 4.757 192,263 -0.13(-2.57%)
Apr 24, 2009 4.793 4.923 4.793 4.883 152,514 +0.12(+2.54%)
Apr 23, 2009 4.829 4.829 4.744 4.762 237,207 +0.02(+0.47%)
Apr 22, 2009 4.757 4.851 4.690 4.739 251,411 -0.09(-1.76%)
Apr 21, 2009 4.480 4.824 4.440 4.824 291,088 +0.20(+4.26%)
Apr 20, 2009 4.856 4.856 4.628 4.628 228,982 -0.29(-5.83%)
Apr 17, 2009 4.914 5.008 4.874 4.914 218,980 -0.04(-0.72%)
Apr 16, 2009 4.887 5.021 4.833 4.950 163,854 +0.12(+2.50%)
Apr 15, 2009 4.735 4.829 4.707 4.829 177,980 +0.12(+2.57%)
Apr 14, 2009 4.659 4.860 4.659 4.708 165,479 -0.10(-2.14%)
Apr 13, 2009 4.735 4.923 4.699 4.811 309,131 +0.11(+2.38%)
Apr 09, 2009 4.596 4.699 4.596 4.699 148,667 +0.23(+5.21%)
Apr 08, 2009 4.404 4.520 4.404 4.466 93,114 +0.07(+1.63%)
Apr 07, 2009 4.408 4.431 4.363 4.395 102,002 -0.09(-1.90%)
Apr 06, 2009 4.502 4.502 4.413 4.480 95,107 -0.06(-1.38%)
Apr 03, 2009 4.475 4.542 4.390 4.542 384,111 +0.07(+1.50%)
Apr 02, 2009 4.587 4.708 4.466 4.475 726,181 +0.09(+2.04%)
Apr 01, 2009 4.337 4.386 4.229 4.386 333,248 +0.07(+1.55%)
Mar 31, 2009 4.180 4.390 4.162 4.319 587,079 +0.20(+4.89%)
Mar 30, 2009 4.140 4.176 4.055 4.117 242,375 -0.30(-6.69%)
Mar 26, 2009 4.314 4.435 4.310 4.413 289,263 +0.10(+2.29%)
Mar 25, 2009 4.359 4.399 4.189 4.314 371,461 +0.04(+0.93%)
Mar 24, 2009 4.287 4.328 4.140 4.274 316,679 +0.02(+0.42%)
Mar 23, 2009 4.184 4.281 4.180 4.256 345,741 +0.39(+10.20%)
Mar 20, 2009 3.925 3.956 3.862 3.862 180,213 -0.09(-2.27%)
Mar 19, 2009 3.983 3.983 3.925 3.952 69,026 +0.02(+0.46%)
Mar 18, 2009 3.858 3.979 3.776 3.934 194,361 +0.06(+1.50%)
Mar 17, 2009 3.822 3.876 3.764 3.876 116,598 +0.05(+1.29%)
Mar 16, 2009 3.862 3.894 3.773 3.826 183,488 +0.05(+1.42%)
Mar 13, 2009 3.817 3.840 3.719 3.773 0 -0.01(-0.24%)
Mar 12, 2009 3.679 3.817 3.679 3.782 233,473 +0.09(+2.55%)
Mar 11, 2009 3.643 3.719 3.603 3.688 136,156 +0.01(+0.24%)
Mar 10, 2009 3.451 3.679 3.433 3.679 277,058 +0.31(+9.16%)
Mar 09, 2009 3.388 3.469 3.357 3.370 216,728 -0.07(-2.08%)
Mar 06, 2009 3.455 3.513 3.401 3.442 0 +0.04(+1.29%)
Mar 05, 2009 3.468 3.468 3.388 3.398 237,359 -0.12(-3.53%)
Mar 04, 2009 3.406 3.544 3.406 3.522 421,234 +0.14(+4.24%)
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.