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 )

12.83 +0.23 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 31, 2012 8.008 8.022 7.926 7.944 84,232 -0.01(-0.17%)
Jul 30, 2012 7.916 7.978 7.893 7.958 47,347 -0.03(-0.35%)
Jul 27, 2012 7.879 7.985 7.773 7.985 103,647 +0.12(+1.58%)
Jul 26, 2012 7.838 7.875 7.737 7.861 116,163 +0.14(+1.85%)
Jul 25, 2012 7.737 7.783 7.709 7.718 81,676 -0.00(-0.06%)
Jul 24, 2012 7.741 7.764 7.672 7.723 88,966 -0.06(-0.71%)
Jul 23, 2012 7.755 7.793 7.677 7.778 67,209 -0.17(-2.09%)
Jul 20, 2012 7.944 7.995 7.930 7.944 58,661 -0.12(-1.43%)
Jul 19, 2012 8.091 8.096 8.018 8.059 89,836 +0.05(+0.63%)
Jul 18, 2012 8.004 8.077 7.976 8.008 160,626 -0.05(-0.57%)
Jul 17, 2012 7.962 8.072 7.879 8.054 45,110 +0.10(+1.22%)
Jul 16, 2012 7.884 8.002 7.884 7.958 52,291 -0.02(-0.23%)
Jul 13, 2012 7.902 7.990 7.902 7.976 63,715 +0.12(+1.47%)
Jul 12, 2012 7.856 7.889 7.769 7.861 95,136 -0.10(-1.27%)
Jul 11, 2012 7.976 8.041 7.916 7.962 144,793 +0.02(+0.23%)
Jul 10, 2012 8.059 8.119 7.939 7.944 50,336 -0.11(-1.37%)
Jul 09, 2012 8.073 8.073 7.988 8.054 52,200 -0.02(-0.23%)
Jul 06, 2012 8.068 8.101 8.028 8.073 86,969 -0.13(-1.63%)
Jul 05, 2012 8.207 8.239 8.124 8.207 49,057 -0.08(-0.95%)
Jul 03, 2012 8.183 8.285 8.183 8.285 83,158 +0.13(+1.64%)
Jul 02, 2012 8.142 8.160 8.054 8.151 33,230 +0.00(+0.00%)
Jun 29, 2012 8.041 8.156 8.041 8.151 91,253 +0.31(+4.00%)
Jun 28, 2012 7.778 7.838 7.746 7.838 54,140 -0.02(-0.23%)
Jun 27, 2012 7.902 7.907 7.838 7.856 84,289 +0.03(+0.35%)
Jun 26, 2012 7.764 7.838 7.764 7.829 32,959 +0.07(+0.95%)
Jun 25, 2012 7.792 7.792 7.667 7.755 56,892 -0.18(-2.26%)
Jun 22, 2012 7.962 7.962 7.893 7.935 50,108 +0.03(+0.41%)
Jun 21, 2012 8.147 8.147 7.898 7.902 134,334 -0.23(-2.89%)
Jun 20, 2012 8.156 8.202 8.087 8.137 77,290 -0.04(-0.45%)
Jun 19, 2012 8.133 8.246 8.091 8.174 66,248 +0.12(+1.55%)
Jun 18, 2012 7.985 8.071 7.967 8.050 52,575 +0.00(+0.00%)
Jun 15, 2012 7.972 8.050 7.972 8.050 95,025 +0.10(+1.28%)
Jun 14, 2012 7.879 7.948 7.824 7.948 77,058 +0.09(+1.11%)
Jun 13, 2012 7.856 7.962 7.848 7.861 126,346 -0.06(-0.70%)
Jun 12, 2012 7.829 7.926 7.825 7.916 78,792 +0.18(+2.26%)
Jun 11, 2012 7.907 7.907 7.737 7.741 88,950 -0.07(-0.88%)
Jun 08, 2012 7.810 7.843 7.742 7.810 77,281 -0.07(-0.94%)
Jun 07, 2012 7.939 8.013 7.871 7.884 114,255 +0.06(+0.82%)
Jun 06, 2012 7.649 7.823 7.649 7.819 189,304 +0.24(+3.10%)
Jun 05, 2012 7.561 7.626 7.552 7.584 108,780 -0.01(-0.18%)
Jun 04, 2012 7.552 7.612 7.502 7.598 157,753 +0.02(+0.24%)
Jun 01, 2012 7.589 7.644 7.557 7.580 84,111 -0.19(-2.43%)
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%)
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.