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 )

12.78 -0.05 (-0.36%)
Streaming Delayed Price Updated: 10:55 AM 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 (%)
Jul 29, 2005 7.367 7.390 7.275 7.310 194,300 +0.04(+0.53%)
Jul 28, 2005 7.229 7.409 7.199 7.272 286,488 +0.11(+1.55%)
Jul 27, 2005 6.988 7.160 6.988 7.160 215,714 +0.19(+2.75%)
Jul 26, 2005 7.011 7.038 6.931 6.969 40,479 -0.04(-0.60%)
Jul 25, 2005 6.996 7.065 6.988 7.011 65,027 -0.01(-0.11%)
Jul 22, 2005 6.931 7.019 6.931 7.019 37,606 +0.09(+1.27%)
Jul 21, 2005 6.935 6.988 6.854 6.931 42,829 +0.00(+0.00%)
Jul 20, 2005 6.873 6.965 6.824 6.931 44,657 +0.06(+0.89%)
Jul 19, 2005 6.862 6.885 6.839 6.869 63,199 -0.01(-0.11%)
Jul 18, 2005 6.912 6.965 6.858 6.877 62,677 -0.08(-1.21%)
Jul 15, 2005 6.935 6.961 6.892 6.961 48,836 +0.03(+0.44%)
Jul 14, 2005 6.885 6.965 6.885 6.931 98,194 +0.03(+0.44%)
Jul 13, 2005 6.881 6.908 6.862 6.900 61,632 +0.01(+0.11%)
Jul 12, 2005 6.885 6.904 6.846 6.892 80,174 +0.06(+0.84%)
Jul 11, 2005 6.816 6.854 6.816 6.835 78,607 +0.04(+0.56%)
Jul 08, 2005 6.720 6.797 6.682 6.797 85,398 +0.08(+1.14%)
Jul 07, 2005 6.739 6.785 6.671 6.720 80,174 +0.02(+0.34%)
Jul 06, 2005 6.739 6.789 6.697 6.697 36,823 -0.02(-0.34%)
Jul 05, 2005 6.728 6.770 6.701 6.720 63,983 -0.02(-0.28%)
Jul 01, 2005 6.686 6.778 6.682 6.739 75,735 +0.06(+0.86%)
Jun 30, 2005 6.628 6.793 6.628 6.682 154,343 -0.02(-0.34%)
Jun 29, 2005 6.674 6.778 6.663 6.705 90,882 +0.01(+0.17%)
Jun 28, 2005 6.781 6.781 6.674 6.693 163,744 -0.03(-0.51%)
Jun 27, 2005 6.682 6.766 6.670 6.728 84,614 +0.03(+0.51%)
Jun 24, 2005 6.709 6.716 6.670 6.693 83,308 -0.02(-0.23%)
Jun 23, 2005 6.709 6.720 6.670 6.709 180,458 -0.00(-0.06%)
Jun 22, 2005 6.670 6.724 6.670 6.712 123,004 +0.03(+0.40%)
Jun 21, 2005 6.678 6.739 6.670 6.686 102,373 +0.01(+0.11%)
Jun 20, 2005 6.778 6.778 6.670 6.678 103,417 -0.10(-1.55%)
Jun 17, 2005 6.716 6.804 6.701 6.783 87,487 +0.07(+0.99%)
Jun 16, 2005 6.567 6.728 6.567 6.716 178,891 +0.10(+1.56%)
Jun 15, 2005 6.548 6.632 6.517 6.613 50,141 +0.04(+0.58%)
Jun 14, 2005 6.571 6.594 6.548 6.575 58,237 +0.03(+0.53%)
Jun 13, 2005 6.609 6.609 6.487 6.540 56,409 +0.03(+0.41%)
Jun 10, 2005 6.624 6.655 6.510 6.513 146,247 -0.10(-1.56%)
Jun 09, 2005 6.490 6.617 6.483 6.617 139,196 +0.11(+1.71%)
Jun 08, 2005 6.536 6.536 6.483 6.506 47,269 -0.01(-0.12%)
Jun 07, 2005 6.506 6.582 6.471 6.513 59,021 +0.00(+0.00%)
Jun 06, 2005 6.555 6.567 6.510 6.513 50,141 -0.04(-0.64%)
Jun 03, 2005 6.456 6.567 6.433 6.555 216,498 +0.11(+1.72%)
Jun 02, 2005 6.460 6.498 6.422 6.444 110,991 -0.00(-0.06%)
Jun 01, 2005 6.207 6.467 6.207 6.448 135,801 +0.25(+3.95%)
May 31, 2005 6.169 6.253 6.165 6.203 153,820 +0.04(+0.62%)
May 27, 2005 6.107 6.176 6.062 6.165 237,390 +0.15(+2.55%)
May 26, 2005 5.927 6.027 5.927 6.012 190,905 +0.12(+2.01%)
May 25, 2005 5.935 5.935 5.878 5.893 108,118 -0.06(-1.03%)
May 24, 2005 5.916 5.970 5.897 5.954 57,193 +0.01(+0.13%)
May 23, 2005 5.920 5.958 5.897 5.947 66,594 +0.03(+0.45%)
May 20, 2005 5.993 5.993 5.905 5.920 74,690 -0.07(-1.21%)
May 19, 2005 5.973 6.027 5.943 5.993 106,029 +0.04(+0.71%)
May 18, 2005 5.878 5.966 5.859 5.950 94,016 +0.11(+1.89%)
May 17, 2005 5.893 5.893 5.805 5.840 94,799 -0.06(-0.97%)
May 16, 2005 5.912 5.912 5.847 5.897 107,074 -0.02(-0.26%)
May 13, 2005 5.901 5.962 5.897 5.912 69,989 +0.02(+0.26%)
May 12, 2005 5.973 6.023 5.866 5.897 56,409 -0.10(-1.60%)
May 11, 2005 6.012 6.027 5.939 5.993 123,265 -0.05(-0.76%)
May 10, 2005 6.081 6.081 6.031 6.039 238,957 -0.05(-0.82%)
May 09, 2005 6.073 6.100 6.012 6.088 151,209 +0.05(+0.82%)
May 06, 2005 6.027 6.092 6.004 6.039 63,722 +0.05(+0.79%)
May 05, 2005 6.031 6.092 5.989 5.991 74,168 -0.02(-0.34%)
May 04, 2005 5.901 6.012 5.889 6.012 90,882 +0.13(+2.15%)
May 03, 2005 5.878 5.947 5.857 5.885 58,760 -0.02(-0.32%)
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.