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 )

12.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 30, 2013 7.727 7.727 7.647 7.678 66,511 -0.02(-0.23%)
Aug 29, 2013 7.656 7.727 7.638 7.696 66,756 +0.07(+0.90%)
Aug 28, 2013 7.630 7.665 7.568 7.628 77,122 +0.03(+0.39%)
Aug 27, 2013 7.741 7.781 7.585 7.598 173,509 -0.22(-2.79%)
Aug 26, 2013 7.803 7.870 7.803 7.816 82,073 -0.01(-0.17%)
Aug 23, 2013 7.723 7.847 7.723 7.830 75,143 +0.12(+1.62%)
Aug 22, 2013 7.656 7.741 7.612 7.705 93,858 +0.06(+0.81%)
Aug 21, 2013 7.861 7.865 7.643 7.643 184,831 -0.23(-2.88%)
Aug 20, 2013 7.919 7.919 7.825 7.870 169,443 -0.09(-1.12%)
Aug 19, 2013 8.079 8.114 7.901 7.959 59,665 -0.17(-2.08%)
Aug 16, 2013 8.119 8.159 8.025 8.128 230,417 +0.05(+0.66%)
Aug 15, 2013 8.056 8.114 8.012 8.074 45,050 -0.08(-1.04%)
Aug 14, 2013 8.114 8.163 8.070 8.159 57,496 +0.08(+1.05%)
Aug 13, 2013 8.052 8.105 8.052 8.074 121,676 +0.02(+0.28%)
Aug 12, 2013 8.012 8.060 8.008 8.052 76,360 +0.04(+0.56%)
Aug 09, 2013 7.932 8.038 7.861 8.008 52,829 +0.03(+0.36%)
Aug 08, 2013 7.905 8.003 7.896 7.979 35,444 +0.12(+1.56%)
Aug 07, 2013 7.896 7.896 7.785 7.856 106,393 -0.07(-0.90%)
Aug 06, 2013 7.985 7.985 7.847 7.927 95,044 -0.08(-1.00%)
Aug 05, 2013 8.025 8.105 7.932 8.008 70,499 -0.08(-1.04%)
Aug 02, 2013 7.963 8.101 7.963 8.092 74,457 +0.06(+0.71%)
Aug 01, 2013 7.923 8.040 7.914 8.035 47,378 +0.16(+1.98%)
Jul 31, 2013 7.865 7.985 7.781 7.879 102,551 -0.02(-0.28%)
Jul 30, 2013 7.968 8.039 7.896 7.901 85,370 -0.09(-1.11%)
Jul 29, 2013 8.056 8.119 7.968 7.990 151,036 -0.16(-2.02%)
Jul 26, 2013 7.981 8.154 7.959 8.154 115,517 +0.12(+1.49%)
Jul 25, 2013 8.016 8.061 8.003 8.034 85,413 -0.03(-0.39%)
Jul 24, 2013 8.110 8.110 8.003 8.065 67,249 -0.00(-0.01%)
Jul 23, 2013 8.030 8.110 8.030 8.066 104,117 +0.09(+1.18%)
Jul 22, 2013 7.972 7.981 7.932 7.972 109,647 +0.03(+0.39%)
Jul 19, 2013 7.959 7.959 7.887 7.941 98,678 -0.01(-0.11%)
Jul 18, 2013 8.108 8.108 7.914 7.950 109,796 -0.10(-1.25%)
Jul 17, 2013 8.025 8.087 8.025 8.050 55,067 +0.05(+0.68%)
Jul 16, 2013 7.936 8.003 7.919 7.996 37,225 +0.04(+0.53%)
Jul 15, 2013 7.865 7.972 7.847 7.954 78,717 +0.12(+1.59%)
Jul 12, 2013 7.879 7.910 7.790 7.830 79,340 -0.11(-1.34%)
Jul 11, 2013 7.830 7.936 7.785 7.936 176,096 +0.28(+3.60%)
Jul 10, 2013 7.723 7.779 7.625 7.661 145,154 -0.13(-1.66%)
Jul 09, 2013 7.843 7.820 7.750 7.790 103,590 +0.03(+0.40%)
Jul 08, 2013 7.674 7.790 7.674 7.759 127,319 +0.06(+0.81%)
Jul 05, 2013 7.732 7.741 7.647 7.696 85,296 -0.04(-0.46%)
Jul 03, 2013 7.643 7.781 7.609 7.732 89,178 -0.04(-0.51%)
Jul 02, 2013 7.847 7.899 7.741 7.772 171,829 -0.07(-0.85%)
Jul 01, 2013 7.812 7.892 7.794 7.839 94,250 +0.06(+0.74%)
Jun 28, 2013 7.736 7.923 7.687 7.781 437,378 +0.00(+0.06%)
Jun 27, 2013 7.714 7.781 7.686 7.776 168,840 +0.12(+1.63%)
Jun 26, 2013 7.558 7.683 7.527 7.652 251,644 +0.12(+1.65%)
Jun 25, 2013 7.492 7.558 7.407 7.527 104,216 +0.08(+1.01%)
Jun 24, 2013 7.505 7.505 7.292 7.452 243,941 -0.16(-2.05%)
Jun 21, 2013 7.603 7.665 7.487 7.607 290,179 +0.02(+0.29%)
Jun 20, 2013 7.785 7.790 7.505 7.585 339,833 -0.32(-4.00%)
Jun 19, 2013 8.083 8.083 7.879 7.901 293,035 -0.23(-2.84%)
Jun 18, 2013 8.123 8.145 8.087 8.132 87,885 +0.03(+0.33%)
Jun 17, 2013 8.079 8.181 8.056 8.105 223,118 +0.08(+0.94%)
Jun 14, 2013 8.092 8.172 7.990 8.030 151,753 -0.01(-0.17%)
Jun 13, 2013 7.914 8.065 7.914 8.043 141,803 +0.08(+1.01%)
Jun 12, 2013 8.119 8.136 7.941 7.963 135,092 -0.14(-1.70%)
Jun 11, 2013 8.199 8.199 8.056 8.101 181,732 -0.10(-1.19%)
Jun 10, 2013 8.288 8.332 8.199 8.199 136,126 -0.14(-1.65%)
Jun 07, 2013 8.337 8.394 8.265 8.337 196,509 -0.04(-0.48%)
Jun 06, 2013 8.359 8.425 8.310 8.377 439,935 -0.03(-0.32%)
Jun 05, 2013 8.612 8.612 8.392 8.403 291,310 -0.21(-2.43%)
Jun 04, 2013 8.692 8.692 8.586 8.612 222,839 -0.04(-0.46%)
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.