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 )

12.18 +0.07 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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, 2012 7.547 7.621 7.544 7.595 90,535 +0.06(+0.81%)
Aug 30, 2012 7.595 7.595 7.534 7.534 119,188 -0.07(-0.97%)
Aug 29, 2012 7.625 7.720 7.595 7.608 100,309 -0.03(-0.45%)
Aug 27, 2012 7.712 7.712 7.634 7.642 80,817 -0.10(-1.34%)
Aug 24, 2012 7.707 7.750 7.686 7.746 73,610 +0.04(+0.56%)
Aug 23, 2012 7.716 7.768 7.703 7.703 42,818 -0.05(-0.67%)
Aug 22, 2012 7.725 7.777 7.707 7.755 82,225 +0.00(+0.00%)
Aug 21, 2012 7.816 7.885 7.746 7.755 628,429 -0.05(-0.61%)
Aug 20, 2012 7.755 7.803 7.748 7.803 60,738 +0.03(+0.45%)
Aug 17, 2012 7.777 7.777 7.707 7.768 63,243 -0.04(-0.50%)
Aug 16, 2012 7.707 7.812 7.686 7.807 107,570 +0.11(+1.41%)
Aug 15, 2012 7.681 7.734 7.681 7.699 58,494 -0.03(-0.39%)
Aug 14, 2012 7.733 7.768 7.720 7.729 128,069 -0.03(-0.39%)
Aug 13, 2012 7.803 7.803 7.733 7.759 107,427 -0.05(-0.67%)
Aug 10, 2012 7.738 7.812 7.729 7.812 68,775 +0.02(+0.22%)
Aug 09, 2012 7.742 7.838 7.742 7.794 92,830 +0.05(+0.61%)
Aug 08, 2012 7.699 7.777 7.681 7.747 148,927 +0.01(+0.12%)
Aug 07, 2012 7.655 7.768 7.651 7.738 131,410 +0.09(+1.13%)
Aug 06, 2012 7.638 7.699 7.638 7.651 78,094 +0.06(+0.74%)
Aug 03, 2012 7.586 7.616 7.569 7.595 90,795 +0.16(+2.10%)
Aug 02, 2012 7.382 7.473 7.378 7.438 134,155 -0.06(-0.81%)
Aug 01, 2012 7.499 7.499 7.499 7.499 202,235 +0.02(+0.23%)
Jul 31, 2012 7.542 7.556 7.465 7.482 89,435 -0.01(-0.17%)
Jul 30, 2012 7.456 7.514 7.434 7.495 50,272 -0.03(-0.35%)
Jul 27, 2012 7.421 7.521 7.321 7.521 110,050 +0.12(+1.58%)
Jul 26, 2012 7.382 7.417 7.286 7.404 123,338 +0.13(+1.85%)
Jul 25, 2012 7.286 7.330 7.261 7.269 86,721 -0.00(-0.06%)
Jul 24, 2012 7.291 7.312 7.226 7.273 94,461 -0.05(-0.71%)
Jul 23, 2012 7.304 7.340 7.230 7.325 71,361 -0.16(-2.09%)
Jul 20, 2012 7.482 7.529 7.469 7.482 62,284 -0.11(-1.43%)
Jul 19, 2012 7.621 7.625 7.551 7.590 95,385 +0.05(+0.63%)
Jul 18, 2012 7.538 7.608 7.512 7.542 170,548 -0.04(-0.57%)
Jul 17, 2012 7.499 7.602 7.421 7.586 47,896 +0.09(+1.22%)
Jul 16, 2012 7.425 7.536 7.425 7.495 55,521 -0.02(-0.23%)
Jul 13, 2012 7.443 7.526 7.443 7.512 67,651 +0.11(+1.47%)
Jul 12, 2012 7.399 7.430 7.317 7.404 101,012 -0.10(-1.27%)
Jul 11, 2012 7.512 7.573 7.456 7.499 153,736 +0.02(+0.23%)
Jul 10, 2012 7.590 7.647 7.477 7.482 53,445 -0.10(-1.37%)
Jul 09, 2012 7.603 7.603 7.523 7.586 55,424 -0.02(-0.23%)
Jul 06, 2012 7.599 7.629 7.561 7.603 92,341 -0.13(-1.63%)
Jul 05, 2012 7.729 7.759 7.651 7.729 52,088 -0.07(-0.95%)
Jul 03, 2012 7.707 7.803 7.707 7.803 88,295 +0.13(+1.64%)
Jul 02, 2012 7.668 7.686 7.586 7.677 35,283 +0.00(+0.00%)
Jun 29, 2012 7.573 7.681 7.573 7.677 96,890 +0.30(+4.00%)
Jun 28, 2012 7.325 7.382 7.296 7.382 57,484 -0.02(-0.23%)
Jun 27, 2012 7.443 7.447 7.382 7.399 89,495 +0.03(+0.35%)
Jun 26, 2012 7.312 7.382 7.312 7.373 34,995 +0.07(+0.95%)
Jun 25, 2012 7.339 7.339 7.221 7.304 60,406 -0.17(-2.26%)
Jun 22, 2012 7.499 7.499 7.434 7.473 53,203 +0.03(+0.41%)
Jun 21, 2012 7.673 7.673 7.438 7.443 142,632 -0.22(-2.89%)
Jun 20, 2012 7.681 7.725 7.616 7.664 82,064 -0.03(-0.45%)
Jun 19, 2012 7.660 7.767 7.621 7.699 70,340 +0.12(+1.55%)
Jun 18, 2012 7.521 7.602 7.503 7.582 55,823 +0.00(+0.00%)
Jun 15, 2012 7.508 7.582 7.508 7.582 100,895 +0.10(+1.28%)
Jun 14, 2012 7.421 7.486 7.369 7.486 81,818 +0.08(+1.11%)
Jun 13, 2012 7.399 7.499 7.391 7.404 134,150 -0.05(-0.70%)
Jun 12, 2012 7.373 7.464 7.369 7.456 83,659 +0.16(+2.26%)
Jun 11, 2012 7.447 7.447 7.287 7.291 94,445 -0.07(-0.89%)
Jun 08, 2012 7.356 7.386 7.291 7.356 82,055 -0.07(-0.94%)
Jun 07, 2012 7.477 7.547 7.413 7.425 121,313 +0.06(+0.83%)
Jun 06, 2012 7.204 7.368 7.204 7.365 200,997 +0.22(+3.10%)
Jun 05, 2012 7.122 7.182 7.113 7.143 115,499 -0.01(-0.18%)
Jun 04, 2012 7.113 7.169 7.065 7.156 167,498 +0.02(+0.24%)
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.