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 )

12.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 18, 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 (%)
Aug 31, 2006 7.245 7.302 7.245 7.252 165,834 +0.02(+0.21%)
Aug 30, 2006 7.233 7.279 7.218 7.237 81,480 +0.00(+0.00%)
Aug 29, 2006 7.206 7.241 7.160 7.237 81,219 +0.01(+0.11%)
Aug 28, 2006 7.180 7.229 7.168 7.229 140,240 +0.05(+0.69%)
Aug 25, 2006 7.180 7.195 7.168 7.180 156,954 -0.02(-0.32%)
Aug 24, 2006 7.218 7.241 7.187 7.203 66,855 -0.00(-0.05%)
Aug 23, 2006 7.314 7.333 7.203 7.206 46,746 -0.13(-1.72%)
Aug 22, 2006 7.298 7.371 7.298 7.333 77,302 +0.00(+0.00%)
Aug 21, 2006 7.390 7.390 7.321 7.333 55,626 -0.09(-1.19%)
Aug 18, 2006 7.474 7.474 7.390 7.421 31,338 -0.06(-0.77%)
Aug 17, 2006 7.540 7.547 7.467 7.478 57,193 -0.04(-0.56%)
Aug 16, 2006 7.429 7.540 7.429 7.520 76,779 +0.08(+1.03%)
Aug 15, 2006 7.337 7.444 7.337 7.444 63,722 +0.14(+1.89%)
Aug 14, 2006 7.340 7.421 7.279 7.306 93,755 +0.03(+0.42%)
Aug 11, 2006 7.268 7.287 7.195 7.275 95,060 -0.01(-0.11%)
Aug 10, 2006 7.252 7.302 7.226 7.283 59,282 -0.01(-0.16%)
Aug 09, 2006 7.218 7.345 7.218 7.294 264,290 +0.13(+1.87%)
Aug 08, 2006 7.180 7.218 7.141 7.160 181,503 +0.03(+0.48%)
Aug 07, 2006 7.141 7.180 7.115 7.126 57,193 +0.01(+0.16%)
Aug 04, 2006 7.168 7.268 7.103 7.115 31,599 -0.01(-0.11%)
Aug 03, 2006 7.092 7.145 7.069 7.122 40,740 -0.03(-0.43%)
Aug 02, 2006 7.046 7.333 7.046 7.153 139,457 +0.13(+1.91%)
Aug 01, 2006 7.111 7.111 7.007 7.019 42,568 -0.13(-1.82%)
Jul 31, 2006 7.233 7.233 7.118 7.149 67,117 -0.08(-1.11%)
Jul 28, 2006 7.034 7.233 7.034 7.229 127,183 +0.20(+2.89%)
Jul 27, 2006 7.015 7.168 6.992 7.026 361,962 +0.07(+0.94%)
Jul 26, 2006 6.950 7.007 6.935 6.961 47,008 -0.05(-0.71%)
Jul 25, 2006 6.931 7.023 6.900 7.011 42,568 +0.03(+0.37%)
Jul 24, 2006 6.797 6.985 6.797 6.985 135,540 +0.22(+3.30%)
Jul 21, 2006 6.892 6.892 6.747 6.762 101,850 -0.15(-2.16%)
Jul 20, 2006 7.122 7.122 6.835 6.912 172,885 -0.10(-1.47%)
Jul 19, 2006 6.624 7.015 6.624 7.015 190,905 +0.33(+4.99%)
Jul 18, 2006 6.510 6.816 6.510 6.682 504,553 -0.14(-2.02%)
Jul 17, 2006 6.797 6.885 6.758 6.820 125,093 -0.07(-1.06%)
Jul 14, 2006 6.938 7.046 6.839 6.892 274,475 -0.08(-1.10%)
Jul 13, 2006 7.111 7.111 6.931 6.969 203,962 -0.18(-2.47%)
Jul 12, 2006 7.218 7.229 7.122 7.145 116,736 -0.11(-1.53%)
Jul 11, 2006 7.237 7.275 7.160 7.256 98,455 +0.00(+0.00%)
Jul 10, 2006 7.084 7.264 7.084 7.256 123,788 +0.11(+1.55%)
Jul 07, 2006 7.183 7.206 7.095 7.145 116,997 -0.03(-0.48%)
Jul 06, 2006 7.065 7.237 7.065 7.180 117,259 +0.07(+0.97%)
Jul 05, 2006 7.149 7.153 7.023 7.111 209,708 -0.08(-1.17%)
Jul 03, 2006 7.049 7.199 7.049 7.195 143,897 +0.24(+3.43%)
Jun 30, 2006 7.122 7.122 6.931 6.957 294,061 -0.00(-0.01%)
Jun 29, 2006 6.720 6.988 6.720 6.958 189,860 +0.32(+4.79%)
Jun 28, 2006 6.521 6.644 6.521 6.640 119,087 +0.13(+2.00%)
Jun 27, 2006 6.624 6.686 6.490 6.510 223,027 -0.05(-0.82%)
Jun 26, 2006 6.785 6.808 6.563 6.563 323,050 -0.21(-3.16%)
Jun 23, 2006 6.709 6.835 6.701 6.778 77,563 +0.03(+0.45%)
Jun 22, 2006 6.774 6.812 6.743 6.747 110,469 -0.12(-1.78%)
Jun 21, 2006 6.797 6.915 6.797 6.869 150,687 +0.05(+0.73%)
Jun 20, 2006 6.869 6.869 6.816 6.820 456,239 -0.05(-0.67%)
Jun 19, 2006 7.383 7.383 6.797 6.866 922,142 +0.13(+1.99%)
Jun 16, 2006 6.762 6.766 6.601 6.732 198,217 -0.03(-0.40%)
Jun 15, 2006 6.433 6.778 6.433 6.758 382,593 +0.36(+5.69%)
Jun 14, 2006 6.092 6.395 6.092 6.395 419,155 +0.26(+4.31%)
Jun 13, 2006 6.146 6.353 6.115 6.130 705,382 -0.38(-5.88%)
Jun 12, 2006 6.663 6.701 6.510 6.513 259,066 -0.28(-4.17%)
Jun 09, 2006 6.816 6.892 6.743 6.797 489,145 +0.04(+0.57%)
Jun 08, 2006 6.778 6.912 6.529 6.758 509,515 -0.25(-3.55%)
Jun 07, 2006 6.977 7.111 6.977 7.007 245,486 -0.03(-0.49%)
Jun 06, 2006 7.206 7.291 6.935 7.042 413,410 -0.25(-3.41%)
Jun 05, 2006 7.582 7.582 7.252 7.291 173,668 -0.29(-3.89%)
Jun 02, 2006 7.628 7.639 7.501 7.585 170,012 +0.13(+1.80%)
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.