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 )

12.14 -0.10 (-0.79%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 7, 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 (%)
Nov 28, 2008 3.979 3.979 3.890 3.933 75,509 -0.05(-1.17%)
Nov 26, 2008 3.560 4.017 3.556 3.979 336,058 +0.22(+5.86%)
Nov 25, 2008 3.763 3.886 3.679 3.759 221,862 -0.09(-2.31%)
Nov 24, 2008 3.586 4.085 3.535 3.848 690,636 +0.35(+10.05%)
Nov 21, 2008 3.353 3.560 3.306 3.497 455,559 +0.17(+5.09%)
Nov 20, 2008 3.492 3.499 3.281 3.327 602,831 -0.30(-8.28%)
Nov 19, 2008 3.785 3.785 3.598 3.628 298,351 -0.18(-4.78%)
Nov 18, 2008 3.814 3.928 3.708 3.810 414,876 -0.08(-2.17%)
Nov 17, 2008 4.064 4.064 3.810 3.895 399,442 -0.21(-5.15%)
Nov 14, 2008 4.394 4.394 4.072 4.106 0 -0.48(-10.52%)
Nov 13, 2008 3.895 4.589 3.852 4.589 320,859 +0.64(+16.31%)
Nov 12, 2008 4.297 4.297 3.899 3.945 309,827 -0.35(-8.18%)
Nov 11, 2008 4.479 4.479 4.199 4.297 258,111 -0.19(-4.25%)
Nov 10, 2008 4.644 4.644 4.466 4.487 325,416 +0.03(+0.66%)
Nov 07, 2008 4.318 4.530 4.233 4.458 0 +0.19(+4.57%)
Nov 06, 2008 4.530 4.530 4.233 4.263 227,170 -0.33(-7.19%)
Nov 05, 2008 5.029 5.029 4.572 4.593 195,920 -0.48(-9.51%)
Nov 04, 2008 4.817 5.076 4.784 5.076 454,909 +0.47(+10.30%)
Nov 03, 2008 4.657 4.847 4.589 4.602 276,142 +0.06(+1.30%)
Oct 31, 2008 4.547 4.589 4.420 4.542 0 -0.09(-2.01%)
Oct 30, 2008 4.339 4.635 4.339 4.635 398,211 +0.44(+10.61%)
Oct 29, 2008 4.030 4.335 3.903 4.191 622,983 +0.16(+3.99%)
Oct 28, 2008 3.844 4.030 3.768 4.030 571,746 +0.26(+6.97%)
Oct 27, 2008 3.916 3.996 3.768 3.768 407,199 -0.30(-7.29%)
Oct 24, 2008 4.140 4.233 3.858 4.064 0 -0.17(-4.00%)
Oct 23, 2008 4.343 4.403 3.975 4.233 573,235 -0.07(-1.57%)
Oct 22, 2008 4.551 4.551 4.233 4.301 762,413 -0.33(-7.13%)
Oct 21, 2008 4.953 4.961 4.576 4.631 568,742 -0.42(-8.38%)
Oct 20, 2008 4.902 5.071 4.864 5.055 615,479 +0.25(+5.20%)
Oct 17, 2008 4.475 4.898 4.420 4.805 0 +0.36(+8.09%)
Oct 16, 2008 4.741 4.758 4.339 4.445 348,117 -0.32(-6.67%)
Oct 15, 2008 5.186 5.228 4.707 4.762 182,389 -0.76(-13.73%)
Oct 14, 2008 5.927 5.934 5.448 5.520 278,903 +0.12(+2.19%)
Oct 13, 2008 5.122 5.436 5.110 5.402 575,051 +0.82(+17.82%)
Oct 10, 2008 4.388 4.614 4.030 4.585 0 -0.17(-3.65%)
Oct 09, 2008 5.059 5.080 4.597 4.758 635,480 +0.03(+0.54%)
Oct 08, 2008 3.958 4.796 3.958 4.733 660,704 -0.07(-1.41%)
Oct 07, 2008 5.059 5.232 4.758 4.801 291,114 -0.33(-6.51%)
Oct 06, 2008 5.419 5.503 4.674 5.135 627,618 -0.83(-13.85%)
Oct 03, 2008 6.062 6.197 5.931 5.960 0 -0.07(-1.19%)
Oct 02, 2008 6.418 6.418 5.994 6.032 148,339 -0.45(-6.98%)
Oct 01, 2008 6.443 6.591 6.354 6.485 57,662 +0.05(+0.82%)
Sep 30, 2008 5.990 6.498 5.990 6.433 175,075 +0.26(+4.15%)
Sep 29, 2008 6.350 6.422 5.952 6.176 217,489 -0.49(-7.37%)
Sep 26, 2008 6.477 6.689 6.456 6.667 0 -0.15(-2.23%)
Sep 25, 2008 6.583 6.879 6.583 6.820 183,962 +0.07(+1.00%)
Sep 24, 2008 6.612 6.930 6.583 6.752 102,042 +0.15(+2.24%)
Sep 23, 2008 6.879 6.879 6.523 6.604 173,119 -0.25(-3.70%)
Sep 22, 2008 7.027 7.112 6.858 6.858 314,894 -0.22(-3.05%)
Sep 19, 2008 6.985 7.099 6.672 7.074 0 +0.79(+12.53%)
Sep 18, 2008 6.062 6.388 5.918 6.286 349,360 +0.29(+4.76%)
Sep 17, 2008 6.202 6.202 5.990 6.001 414,432 -0.34(-5.31%)
Sep 16, 2008 6.066 6.346 6.011 6.337 334,260 +0.06(+1.01%)
Sep 15, 2008 6.413 6.468 6.257 6.274 223,955 -0.33(-5.00%)
Sep 12, 2008 6.460 6.629 6.460 6.604 0 +0.05(+0.81%)
Sep 11, 2008 6.574 6.697 6.401 6.551 136,086 -0.16(-2.43%)
Sep 10, 2008 6.697 6.824 6.629 6.714 148,897 +0.03(+0.38%)
Sep 09, 2008 6.816 6.816 6.612 6.689 539,213 -0.22(-3.25%)
Sep 08, 2008 7.129 7.133 6.837 6.913 268,564 -0.02(-0.31%)
Sep 05, 2008 6.921 6.938 6.786 6.934 0 +0.03(+0.43%)
Sep 04, 2008 7.099 7.125 6.892 6.904 106,527 -0.32(-4.45%)
Sep 03, 2008 7.302 7.315 7.175 7.226 123,252 -0.08(-1.16%)
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.