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 )

13.29 +0.43 (+3.34%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 24, 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 (%)
Sep 28, 2007 9.144 9.152 9.060 9.109 239,741 -0.03(-0.29%)
Sep 27, 2007 9.037 9.152 9.002 9.136 251,232 +0.18(+2.01%)
Sep 26, 2007 8.899 8.960 8.884 8.956 147,030 +0.11(+1.30%)
Sep 25, 2007 8.776 8.841 8.711 8.841 122,221 -0.02(-0.26%)
Sep 24, 2007 8.692 8.868 8.692 8.864 222,505 +0.20(+2.25%)
Sep 21, 2007 8.600 8.673 8.590 8.669 167,923 +0.16(+1.89%)
Sep 20, 2007 8.539 8.589 8.462 8.508 188,032 -0.07(-0.80%)
Sep 19, 2007 8.558 8.711 8.554 8.577 258,805 +0.10(+1.22%)
Sep 18, 2007 8.145 8.512 8.106 8.474 258,544 +0.37(+4.58%)
Sep 17, 2007 8.141 8.141 8.041 8.102 168,445 -0.04(-0.47%)
Sep 14, 2007 8.079 8.175 8.056 8.141 178,108 +0.02(+0.26%)
Sep 13, 2007 8.079 8.156 8.064 8.120 100,283 +0.10(+1.26%)
Sep 12, 2007 8.041 8.076 7.945 8.019 135,017 +0.02(+0.20%)
Sep 11, 2007 7.854 8.003 7.854 8.003 144,941 +0.19(+2.40%)
Sep 10, 2007 7.827 7.899 7.697 7.815 244,703 +0.02(+0.25%)
Sep 07, 2007 7.658 7.869 7.654 7.796 217,281 -0.19(-2.40%)
Sep 06, 2007 7.922 7.999 7.884 7.988 173,929 +0.11(+1.41%)
Sep 05, 2007 7.945 7.945 7.850 7.877 297,979 -0.16(-2.05%)
Sep 04, 2007 7.854 8.041 7.854 8.041 234,518 +0.17(+2.14%)
Aug 31, 2007 7.827 7.919 7.765 7.873 230,339 +0.23(+3.01%)
Aug 30, 2007 7.543 7.685 7.543 7.643 174,452 +0.02(+0.30%)
Aug 29, 2007 7.379 7.643 7.379 7.620 235,562 +0.33(+4.52%)
Aug 28, 2007 7.662 7.662 7.291 7.291 230,862 -0.38(-4.93%)
Aug 27, 2007 7.693 7.693 7.605 7.669 172,885 +0.03(+0.36%)
Aug 24, 2007 7.429 7.658 7.421 7.641 134,756 +0.22(+2.91%)
Aug 23, 2007 7.524 7.547 7.356 7.425 149,120 -0.01(-0.09%)
Aug 22, 2007 7.191 7.471 7.191 7.432 406,881 +0.33(+4.63%)
Aug 21, 2007 7.046 7.121 6.981 7.103 274,736 +0.03(+0.49%)
Aug 20, 2007 7.160 7.160 6.915 7.069 292,233 +0.16(+2.27%)
Aug 17, 2007 6.835 6.961 6.644 6.912 446,576 +0.35(+5.37%)
Aug 16, 2007 6.701 6.770 6.218 6.559 1,450,199 -0.43(-6.14%)
Aug 15, 2007 7.206 7.260 6.969 6.988 563,052 -0.29(-3.95%)
Aug 14, 2007 7.574 7.574 7.256 7.275 312,603 -0.29(-3.80%)
Aug 13, 2007 7.624 7.666 7.528 7.563 201,351 +0.05(+0.66%)
Aug 10, 2007 7.444 7.620 7.386 7.513 257,499 -0.10(-1.36%)
Aug 09, 2007 7.700 7.823 7.589 7.616 209,186 -0.31(-3.91%)
Aug 08, 2007 7.861 7.995 7.823 7.926 168,968 +0.19(+2.48%)
Aug 07, 2007 7.708 7.769 7.601 7.735 181,242 +0.05(+0.65%)
Aug 06, 2007 7.478 7.685 7.436 7.685 398,001 +0.07(+0.85%)
Aug 03, 2007 7.716 7.930 7.566 7.620 193,255 -0.31(-3.91%)
Aug 02, 2007 7.926 7.961 7.899 7.930 112,558 +0.02(+0.24%)
Aug 01, 2007 7.792 7.911 7.704 7.911 272,124 -0.01(-0.14%)
Jul 31, 2007 8.118 8.118 7.903 7.922 505,859 +0.01(+0.10%)
Jul 30, 2007 7.739 7.934 7.739 7.914 419,416 +0.20(+2.58%)
Jul 27, 2007 7.823 7.903 7.674 7.716 362,223 -0.16(-2.09%)
Jul 26, 2007 8.240 8.240 7.762 7.880 349,688 -0.46(-5.51%)
Jul 25, 2007 8.309 8.370 8.229 8.340 182,548 +0.13(+1.54%)
Jul 24, 2007 8.470 8.474 8.156 8.213 215,453 -0.24(-2.81%)
Jul 23, 2007 8.256 8.497 8.256 8.451 198,217 +0.20(+2.41%)
Jul 20, 2007 8.348 8.405 8.252 8.252 118,564 -0.09(-1.06%)
Jul 19, 2007 8.298 8.635 8.298 8.340 590,996 +0.10(+1.21%)
Jul 18, 2007 8.259 8.282 8.187 8.240 136,323 -0.11(-1.28%)
Jul 17, 2007 8.275 8.367 8.275 8.348 182,548 +0.05(+0.60%)
Jul 16, 2007 8.309 8.309 8.240 8.298 198,739 -0.01(-0.14%)
Jul 13, 2007 8.271 8.317 8.213 8.309 147,553 +0.07(+0.82%)
Jul 12, 2007 8.041 8.279 8.026 8.242 241,308 +0.17(+2.06%)
Jul 11, 2007 7.869 8.099 7.869 8.076 125,616 +0.14(+1.74%)
Jul 10, 2007 8.003 8.022 7.938 7.938 94,799 -0.13(-1.66%)
Jul 09, 2007 8.079 8.168 8.014 8.072 282,048 +0.10(+1.30%)
Jul 06, 2007 7.838 7.984 7.838 7.968 156,693 +0.14(+1.76%)
Jul 05, 2007 7.716 7.831 7.716 7.831 260,894 +0.13(+1.69%)
Jul 03, 2007 7.697 7.796 7.681 7.700 181,764 +0.12(+1.57%)
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.