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 )

12.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Aug 29, 2008 6.854 6.854 6.732 6.758 0 -0.09(-1.29%)
Aug 28, 2008 6.816 6.854 6.789 6.846 78,796 +0.10(+1.42%)
Aug 27, 2008 6.682 6.770 6.682 6.751 56,174 +0.04(+0.63%)
Aug 26, 2008 6.697 6.720 6.680 6.709 52,121 +0.01(+0.17%)
Aug 25, 2008 6.747 6.766 6.684 6.697 107,094 -0.12(-1.74%)
Aug 22, 2008 6.785 6.839 6.728 6.816 0 +0.05(+0.68%)
Aug 21, 2008 6.705 6.789 6.705 6.770 103,765 +0.00(+0.06%)
Aug 20, 2008 6.705 6.778 6.686 6.766 102,375 +0.12(+1.84%)
Aug 19, 2008 6.705 6.714 6.613 6.644 196,708 -0.15(-2.20%)
Aug 18, 2008 6.843 6.984 6.793 6.793 112,717 -0.10(-1.39%)
Aug 15, 2008 6.938 6.992 6.877 6.889 0 -0.10(-1.42%)
Aug 14, 2008 6.938 7.023 6.919 6.988 70,298 +0.09(+1.28%)
Aug 13, 2008 6.904 6.984 6.831 6.900 334,645 -0.10(-1.37%)
Aug 12, 2008 7.088 7.099 6.969 6.996 135,271 -0.11(-1.51%)
Aug 11, 2008 7.160 7.187 7.099 7.103 126,041 -0.12(-1.64%)
Aug 08, 2008 7.122 7.229 7.111 7.222 108,956 +0.06(+0.86%)
Aug 07, 2008 7.199 7.272 7.126 7.160 207,475 -0.17(-2.35%)
Aug 06, 2008 7.237 7.356 7.199 7.333 138,519 +0.02(+0.26%)
Aug 05, 2008 7.199 7.329 7.187 7.314 118,076 +0.11(+1.60%)
Aug 04, 2008 7.237 7.237 7.168 7.199 107,053 -0.09(-1.21%)
Aug 01, 2008 7.291 7.291 7.237 7.287 74,714 +0.00(+0.04%)
Jul 31, 2008 7.287 7.360 7.260 7.284 103,932 -0.02(-0.25%)
Jul 30, 2008 7.203 7.310 7.199 7.302 173,076 +0.15(+2.03%)
Jul 29, 2008 7.157 7.172 7.064 7.157 55,725 +0.18(+2.52%)
Jul 28, 2008 7.099 7.145 6.981 6.981 109,100 -0.13(-1.83%)
Jul 25, 2008 7.122 7.172 7.103 7.111 89,093 +0.02(+0.32%)
Jul 24, 2008 7.256 7.287 7.084 7.088 174,671 -0.21(-2.94%)
Jul 23, 2008 7.306 7.317 7.241 7.302 74,703 +0.05(+0.69%)
Jul 22, 2008 7.141 7.252 7.141 7.252 94,648 +0.04(+0.58%)
Jul 21, 2008 7.256 7.310 7.210 7.210 247,505 +0.03(+0.43%)
Jul 18, 2008 7.245 7.275 7.145 7.180 150,397 -0.10(-1.32%)
Jul 17, 2008 7.172 7.287 7.172 7.275 194,629 +0.07(+0.90%)
Jul 16, 2008 7.065 7.214 7.026 7.210 97,578 +0.11(+1.51%)
Jul 15, 2008 7.111 7.164 6.977 7.103 222,019 -0.08(-1.17%)
Jul 14, 2008 7.256 7.329 7.160 7.187 115,914 -0.00(-0.05%)
Jul 11, 2008 7.111 7.272 7.111 7.191 190,275 -0.00(-0.05%)
Jul 10, 2008 7.176 7.252 7.099 7.195 269,121 +0.02(+0.32%)
Jul 09, 2008 7.268 7.344 7.172 7.172 89,793 -0.13(-1.83%)
Jul 08, 2008 7.214 7.306 7.141 7.306 284,835 +0.02(+0.21%)
Jul 07, 2008 7.294 7.360 7.210 7.291 198,980 +0.06(+0.85%)
Jul 04, 2008 7.283 7.314 7.183 7.229 146,195 +0.00(+0.00%)
Jul 03, 2008 7.283 7.314 7.183 7.229 146,195 -0.07(-0.91%)
Jul 02, 2008 7.413 7.455 7.287 7.296 177,562 -0.13(-1.79%)
Jul 01, 2008 7.474 7.474 7.344 7.429 191,296 -0.17(-2.27%)
Jun 30, 2008 7.543 7.624 7.543 7.601 105,379 +0.05(+0.66%)
Jun 27, 2008 7.658 7.670 7.532 7.551 134,722 -0.08(-1.05%)
Jun 26, 2008 7.620 7.677 7.536 7.631 237,889 -0.16(-2.06%)
Jun 25, 2008 7.727 7.869 7.708 7.792 127,394 +0.11(+1.50%)
Jun 24, 2008 7.674 7.759 7.616 7.677 155,432 -0.09(-1.13%)
Jun 23, 2008 7.754 7.850 7.746 7.765 132,985 -0.02(-0.25%)
Jun 20, 2008 7.999 7.999 7.754 7.785 159,268 -0.28(-3.42%)
Jun 19, 2008 8.041 8.118 8.030 8.060 83,478 -0.02(-0.19%)
Jun 18, 2008 8.125 8.141 8.064 8.076 58,347 -0.11(-1.31%)
Jun 17, 2008 8.156 8.233 8.156 8.183 60,316 +0.06(+0.75%)
Jun 16, 2008 8.045 8.160 8.027 8.122 138,940 +0.04(+0.52%)
Jun 13, 2008 8.041 8.087 7.999 8.079 102,378 +0.07(+0.86%)
Jun 12, 2008 8.007 8.114 7.970 8.011 143,199 +0.06(+0.77%)
Jun 11, 2008 8.102 8.141 7.949 7.949 156,382 -0.16(-1.98%)
Jun 10, 2008 8.233 8.271 8.102 8.110 151,097 -0.23(-2.71%)
Jun 09, 2008 8.420 8.443 8.243 8.336 147,600 +0.00(+0.05%)
Jun 06, 2008 8.585 8.585 8.332 8.332 242,107 -0.34(-3.97%)
Jun 05, 2008 8.562 8.677 8.535 8.677 173,997 +0.16(+1.84%)
Jun 04, 2008 8.616 8.616 8.520 8.520 168,628 -0.11(-1.33%)
Jun 03, 2008 8.788 8.811 8.596 8.635 164,353 -0.15(-1.74%)
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.