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 )

12.57 -0.06 (-0.50%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 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 (%)
May 30, 2014 8.667 8.667 8.565 8.594 168,207 -0.09(-1.06%)
May 29, 2014 8.648 8.711 8.648 8.687 103,049 +0.02(+0.22%)
May 28, 2014 8.653 8.677 8.638 8.667 110,372 +0.03(+0.39%)
May 27, 2014 8.687 8.692 8.609 8.633 79,014 -0.06(-0.73%)
May 23, 2014 8.731 8.696 8.696 8.696 59,829 +0.01(+0.17%)
May 22, 2014 8.667 8.696 8.667 8.682 49,477 +0.02(+0.23%)
May 21, 2014 8.648 8.711 8.648 8.662 76,999 +0.04(+0.51%)
May 20, 2014 8.726 8.726 8.609 8.619 223,730 -0.14(-1.56%)
May 19, 2014 8.803 8.810 8.729 8.755 84,571 -0.05(-0.55%)
May 16, 2014 8.692 8.803 8.687 8.803 73,818 +0.17(+1.91%)
May 15, 2014 8.765 8.765 8.604 8.638 116,439 -0.11(-1.22%)
May 14, 2014 8.721 8.779 8.716 8.745 54,732 +0.04(+0.50%)
May 13, 2014 8.701 8.703 8.658 8.701 74,493 +0.00(+0.00%)
May 12, 2014 8.658 8.701 8.658 8.701 70,545 +0.11(+1.30%)
May 09, 2014 8.658 8.658 8.570 8.589 45,715 -0.03(-0.39%)
May 08, 2014 8.628 8.667 8.599 8.624 110,769 +0.05(+0.57%)
May 07, 2014 8.512 8.575 8.507 8.575 83,967 +0.04(+0.43%)
May 06, 2014 8.492 8.575 8.492 8.539 75,360 +0.04(+0.43%)
May 05, 2014 8.521 8.532 8.478 8.502 79,474 -0.05(-0.57%)
May 02, 2014 8.546 8.570 8.507 8.551 88,731 +0.04(+0.51%)
May 01, 2014 8.473 8.551 8.473 8.507 178,171 -0.00(-0.06%)
Apr 30, 2014 8.526 8.526 8.468 8.512 196,282 -0.04(-0.51%)
Apr 29, 2014 8.497 8.608 8.497 8.555 63,160 +0.06(+0.74%)
Apr 28, 2014 8.439 8.516 8.434 8.492 82,012 +0.05(+0.58%)
Apr 25, 2014 8.473 8.473 8.419 8.444 185,852 -0.09(-1.08%)
Apr 24, 2014 8.512 8.536 8.478 8.536 126,068 +0.02(+0.29%)
Apr 23, 2014 8.541 8.546 8.463 8.512 96,776 -0.07(-0.79%)
Apr 22, 2014 8.570 8.594 8.551 8.580 118,321 -0.01(-0.11%)
Apr 21, 2014 8.585 8.599 8.517 8.589 76,037 +0.02(+0.28%)
Apr 17, 2014 8.512 8.565 8.565 8.565 169,414 +0.02(+0.28%)
Apr 16, 2014 8.507 8.555 8.458 8.541 40,262 +0.10(+1.15%)
Apr 15, 2014 8.541 8.541 8.337 8.444 108,744 -0.14(-1.59%)
Apr 14, 2014 8.565 8.604 8.541 8.580 219,593 +0.01(+0.17%)
Apr 11, 2014 8.512 8.638 8.512 8.565 109,560 -0.04(-0.52%)
Apr 10, 2014 8.692 8.740 8.594 8.610 104,681 -0.08(-0.94%)
Apr 09, 2014 8.614 8.721 8.546 8.692 107,578 +0.10(+1.13%)
Apr 08, 2014 8.502 8.624 8.502 8.594 170,039 +0.15(+1.73%)
Apr 07, 2014 8.371 8.470 8.327 8.448 193,285 +0.08(+0.93%)
Apr 04, 2014 8.395 8.487 8.366 8.371 98,069 +0.01(+0.17%)
Apr 03, 2014 8.322 8.375 8.268 8.356 71,849 +0.01(+0.17%)
Apr 02, 2014 8.303 8.360 8.288 8.341 92,207 +0.02(+0.29%)
Apr 01, 2014 8.293 8.371 8.244 8.317 205,230 +0.06(+0.71%)
Mar 31, 2014 8.176 8.298 8.152 8.259 57,712 +0.12(+1.43%)
Mar 28, 2014 8.123 8.219 8.103 8.142 79,345 +0.05(+0.66%)
Mar 27, 2014 7.981 8.123 7.981 8.088 55,635 +0.11(+1.34%)
Mar 26, 2014 8.001 8.025 7.977 7.981 152,465 +0.03(+0.43%)
Mar 25, 2014 7.909 7.981 7.909 7.947 69,881 +0.07(+0.86%)
Mar 24, 2014 7.865 7.894 7.840 7.879 108,343 +0.04(+0.56%)
Mar 21, 2014 7.850 7.900 7.836 7.836 145,962 +0.00(+0.00%)
Mar 20, 2014 7.772 7.860 7.753 7.836 81,058 +0.01(+0.19%)
Mar 19, 2014 7.899 7.928 7.792 7.821 64,772 -0.12(-1.53%)
Mar 18, 2014 7.826 7.952 7.826 7.943 158,754 +0.10(+1.24%)
Mar 17, 2014 7.738 7.870 7.719 7.845 176,682 +0.15(+1.96%)
Mar 14, 2014 7.612 7.748 7.612 7.695 91,395 +0.04(+0.57%)
Mar 13, 2014 7.802 7.855 7.642 7.651 128,666 -0.16(-1.99%)
Mar 12, 2014 7.748 7.816 7.742 7.806 265,979 +0.03(+0.38%)
Mar 11, 2014 7.918 7.947 7.758 7.777 164,439 -0.14(-1.78%)
Mar 10, 2014 7.904 7.923 7.850 7.918 121,337 -0.02(-0.31%)
Mar 07, 2014 8.001 8.001 7.879 7.943 143,599 -0.08(-1.03%)
Mar 06, 2014 7.981 8.050 7.959 8.025 156,237 +0.08(+0.98%)
Mar 05, 2014 7.947 7.947 7.884 7.947 108,509 +0.01(+0.12%)
Mar 04, 2014 7.904 7.977 7.904 7.938 92,407 +0.12(+1.49%)
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.