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 )

12.93 +0.10 (+0.78%)
Streaming Delayed Price Updated: 9:30 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 (%)
Sep 30, 2013 8.939 8.972 8.818 8.841 293,635 -0.18(-2.02%)
Sep 27, 2013 9.211 9.276 8.972 9.023 360,417 -0.13(-1.38%)
Sep 26, 2013 9.159 9.281 9.140 9.150 67,147 +0.01(+0.10%)
Sep 25, 2013 9.168 9.178 9.136 9.140 116,399 -0.04(-0.41%)
Sep 24, 2013 9.271 9.281 9.168 9.178 172,180 -0.08(-0.86%)
Sep 23, 2013 9.285 9.285 9.201 9.257 225,947 -0.07(-0.70%)
Sep 20, 2013 9.585 9.621 9.309 9.323 178,670 -0.27(-2.78%)
Sep 19, 2013 9.660 9.660 9.547 9.589 284,680 +0.03(+0.34%)
Sep 18, 2013 9.253 9.580 9.187 9.557 530,548 +0.33(+3.55%)
Sep 17, 2013 9.196 9.289 9.108 9.229 1,142,688 +0.13(+1.44%)
Sep 16, 2013 9.112 9.145 9.047 9.098 726,066 +0.15(+1.62%)
Sep 13, 2013 9.037 9.070 8.944 8.953 253,926 -0.07(-0.73%)
Sep 12, 2013 9.005 9.074 8.892 9.019 583,797 +0.20(+2.28%)
Sep 11, 2013 8.883 8.883 8.765 8.818 92,420 -0.06(-0.63%)
Sep 10, 2013 8.808 8.883 8.775 8.874 212,066 +0.15(+1.77%)
Sep 09, 2013 8.462 8.719 8.457 8.719 119,599 +0.29(+3.44%)
Sep 06, 2013 8.411 8.481 8.331 8.429 152,756 +0.09(+1.12%)
Sep 05, 2013 8.233 8.354 8.233 8.336 45,605 +0.07(+0.85%)
Sep 04, 2013 8.181 8.280 8.158 8.266 48,591 +0.07(+0.80%)
Sep 03, 2013 8.139 8.270 8.112 8.200 57,546 +0.12(+1.51%)
Aug 30, 2013 8.130 8.130 8.046 8.079 63,218 -0.02(-0.23%)
Aug 29, 2013 8.055 8.130 8.036 8.097 63,451 +0.07(+0.90%)
Aug 28, 2013 8.027 8.064 7.962 8.025 73,304 +0.03(+0.39%)
Aug 27, 2013 8.144 8.186 7.980 7.994 164,918 -0.23(-2.79%)
Aug 26, 2013 8.209 8.280 8.209 8.224 78,009 -0.01(-0.17%)
Aug 23, 2013 8.125 8.256 8.125 8.238 71,422 +0.13(+1.62%)
Aug 22, 2013 8.055 8.144 8.008 8.107 89,211 +0.07(+0.81%)
Aug 21, 2013 8.270 8.275 8.041 8.041 175,679 -0.24(-2.88%)
Aug 20, 2013 8.331 8.331 8.233 8.280 161,053 -0.09(-1.12%)
Aug 19, 2013 8.499 8.537 8.312 8.373 56,710 -0.18(-2.08%)
Aug 16, 2013 8.542 8.584 8.443 8.551 219,008 +0.06(+0.66%)
Aug 15, 2013 8.476 8.537 8.429 8.495 42,819 -0.09(-1.04%)
Aug 14, 2013 8.537 8.588 8.490 8.584 54,650 +0.09(+1.05%)
Aug 13, 2013 8.471 8.527 8.471 8.495 115,651 +0.02(+0.28%)
Aug 12, 2013 8.429 8.480 8.425 8.471 72,579 +0.05(+0.56%)
Aug 09, 2013 8.345 8.457 8.270 8.425 50,214 +0.03(+0.36%)
Aug 08, 2013 8.317 8.420 8.308 8.394 33,689 +0.13(+1.56%)
Aug 07, 2013 8.308 8.308 8.191 8.266 101,125 -0.07(-0.90%)
Aug 06, 2013 8.401 8.401 8.256 8.340 90,337 -0.08(-1.00%)
Aug 05, 2013 8.443 8.528 8.346 8.425 67,008 -0.09(-1.04%)
Aug 02, 2013 8.378 8.523 8.378 8.514 70,770 +0.06(+0.71%)
Aug 01, 2013 8.336 8.458 8.326 8.454 45,032 +0.16(+1.98%)
Jul 31, 2013 8.275 8.401 8.186 8.289 97,473 -0.02(-0.28%)
Jul 30, 2013 8.383 8.457 8.308 8.312 81,143 -0.09(-1.11%)
Jul 29, 2013 8.476 8.542 8.383 8.406 143,557 -0.17(-2.02%)
Jul 26, 2013 8.397 8.579 8.373 8.579 109,798 +0.13(+1.49%)
Jul 25, 2013 8.434 8.481 8.420 8.453 81,184 -0.03(-0.39%)
Jul 24, 2013 8.532 8.532 8.420 8.485 63,919 -0.00(-0.01%)
Jul 23, 2013 8.448 8.532 8.448 8.486 98,961 +0.10(+1.18%)
Jul 22, 2013 8.387 8.397 8.346 8.387 104,218 +0.03(+0.39%)
Jul 19, 2013 8.373 8.373 8.298 8.354 93,792 -0.01(-0.11%)
Jul 18, 2013 8.530 8.530 8.326 8.364 104,359 -0.11(-1.25%)
Jul 17, 2013 8.443 8.509 8.443 8.470 52,341 +0.06(+0.68%)
Jul 16, 2013 8.350 8.420 8.331 8.412 35,382 +0.04(+0.53%)
Jul 15, 2013 8.275 8.387 8.256 8.369 74,819 +0.13(+1.59%)
Jul 12, 2013 8.289 8.322 8.195 8.238 75,412 -0.11(-1.34%)
Jul 11, 2013 8.238 8.350 8.191 8.350 167,376 +0.29(+3.60%)
Jul 10, 2013 8.125 8.184 8.022 8.060 137,967 -0.14(-1.66%)
Jul 09, 2013 8.252 8.227 8.153 8.195 98,461 +0.03(+0.40%)
Jul 08, 2013 8.074 8.195 8.074 8.163 121,015 +0.07(+0.81%)
Jul 05, 2013 8.135 8.144 8.046 8.097 81,072 -0.04(-0.46%)
Jul 03, 2013 8.041 8.186 8.006 8.135 84,762 -0.04(-0.51%)
Jul 02, 2013 8.256 8.310 8.144 8.177 163,321 -0.07(-0.85%)
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.