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 )

12.00 -0.12 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2010 7.264 7.363 7.239 7.252 73,494 +0.01(+0.18%)
Jun 29, 2010 7.315 7.340 7.226 7.239 328,758 -0.23(-3.12%)
Jun 25, 2010 7.472 7.561 7.332 7.472 1,503,703 -0.03(-0.45%)
Jun 24, 2010 7.624 7.637 7.484 7.506 147,340 -0.17(-2.15%)
Jun 23, 2010 7.620 7.675 7.573 7.671 240,325 +0.02(+0.22%)
Jun 22, 2010 7.776 7.802 7.633 7.654 130,157 -0.10(-1.31%)
Jun 21, 2010 7.857 7.933 7.705 7.755 232,183 +0.10(+1.27%)
Jun 18, 2010 7.658 7.705 7.624 7.658 193,576 -0.00(-0.06%)
Jun 17, 2010 7.692 7.692 7.565 7.662 86,777 +0.02(+0.28%)
Jun 16, 2010 7.569 7.705 7.556 7.641 102,037 -0.02(-0.23%)
Jun 15, 2010 7.616 7.671 7.501 7.658 197,817 +0.23(+3.08%)
Jun 14, 2010 7.548 7.569 7.412 7.429 186,865 -0.03(-0.34%)
Jun 11, 2010 7.366 7.455 7.345 7.455 94,513 +0.02(+0.28%)
Jun 10, 2010 7.269 7.438 7.262 7.434 117,054 +0.30(+4.21%)
Jun 09, 2010 7.235 7.294 7.103 7.133 196,947 +0.03(+0.42%)
Jun 08, 2010 7.031 7.108 6.972 7.103 236,565 +0.14(+1.94%)
Jun 07, 2010 7.116 7.158 6.968 6.968 183,889 -0.16(-2.20%)
Jun 04, 2010 7.125 7.302 7.103 7.125 109,360 -0.28(-3.72%)
Jun 03, 2010 7.421 7.476 7.302 7.400 150,465 +0.02(+0.23%)
Jun 02, 2010 7.154 7.383 7.144 7.383 111,937 +0.29(+4.12%)
Jun 01, 2010 7.205 7.277 7.091 7.091 293,856 -0.12(-1.64%)
May 28, 2010 7.209 7.319 7.129 7.209 177,272 -0.08(-1.05%)
May 27, 2010 7.116 7.315 7.074 7.285 351,065 +0.35(+5.00%)
May 26, 2010 6.896 7.133 6.888 6.938 531,373 +0.09(+1.36%)
May 25, 2010 6.646 6.845 6.604 6.845 248,822 -0.10(-1.41%)
May 24, 2010 6.947 7.125 6.943 6.943 228,849 -0.07(-0.95%)
May 21, 2010 6.777 7.019 6.473 7.010 574,716 +0.13(+1.88%)
May 20, 2010 6.879 7.027 6.858 6.881 4,960 -0.53(-7.11%)
May 19, 2010 7.290 7.429 7.177 7.408 320,713 -0.02(-0.23%)
May 18, 2010 7.620 7.662 7.408 7.425 373,251 -0.17(-2.23%)
May 17, 2010 7.827 7.827 7.442 7.594 305,755 -0.15(-1.97%)
May 14, 2010 7.747 7.891 7.662 7.747 144,170 -0.17(-2.19%)
May 13, 2010 7.959 8.030 7.908 7.920 157,013 -0.06(-0.74%)
May 12, 2010 7.865 7.980 7.836 7.980 294,166 +0.15(+1.89%)
May 11, 2010 7.884 7.891 7.764 7.832 233,250 -0.06(-0.80%)
May 10, 2010 7.937 7.937 7.836 7.895 367,530 +0.51(+6.84%)
May 07, 2010 7.463 7.548 7.222 7.390 319,019 -0.01(-0.14%)
May 06, 2010 7.705 7.768 7.112 7.400 654,439 -0.11(-1.47%)
May 05, 2010 7.730 7.874 7.510 7.510 587,906 -0.47(-5.84%)
May 04, 2010 8.251 8.251 7.853 7.975 434,348 -0.47(-5.52%)
May 03, 2010 8.344 8.441 8.323 8.441 86,895 +0.11(+1.27%)
Apr 30, 2010 8.450 8.462 8.323 8.335 53,223 -0.11(-1.25%)
Apr 29, 2010 8.348 8.462 8.331 8.441 134,596 +0.15(+1.84%)
Apr 28, 2010 8.276 8.390 8.225 8.289 201,216 +0.03(+0.31%)
Apr 27, 2010 8.475 8.475 8.263 8.263 147,940 -0.27(-3.13%)
Apr 26, 2010 8.615 8.632 8.496 8.530 160,840 -0.04(-0.49%)
Apr 23, 2010 8.492 8.572 8.475 8.572 53,578 +0.06(+0.75%)
Apr 22, 2010 8.445 8.509 8.352 8.509 69,117 +0.03(+0.30%)
Apr 21, 2010 8.475 8.538 8.442 8.483 85,390 -0.02(-0.29%)
Apr 20, 2010 8.411 8.517 8.411 8.508 76,340 +0.12(+1.45%)
Apr 19, 2010 8.361 8.420 8.276 8.386 247,669 -0.08(-1.00%)
Apr 16, 2010 8.653 8.653 8.403 8.471 189,993 -0.24(-2.77%)
Apr 15, 2010 8.746 8.788 8.682 8.712 89,151 -0.06(-0.72%)
Apr 14, 2010 8.682 8.788 8.682 8.776 168,518 +0.09(+1.07%)
Apr 13, 2010 8.721 8.721 8.619 8.682 112,088 -0.04(-0.49%)
Apr 12, 2010 8.886 8.886 8.725 8.725 145,963 -0.08(-0.96%)
Apr 09, 2010 8.805 8.809 8.733 8.809 175,937 +0.11(+1.31%)
Apr 08, 2010 8.644 8.721 8.572 8.695 130,294 +0.04(+0.44%)
Apr 07, 2010 8.742 8.742 8.577 8.657 93,793 -0.08(-0.92%)
Apr 06, 2010 8.725 8.742 8.589 8.737 106,875 +0.05(+0.58%)
Apr 05, 2010 8.606 8.708 8.606 8.687 115,369 +0.10(+1.13%)
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.