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 )

12.62 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2007 7.832 7.891 7.819 7.848 121,419 +0.02(+0.22%)
May 30, 2007 7.641 7.832 7.641 7.832 214,492 +0.04(+0.54%)
May 29, 2007 7.772 7.853 7.764 7.789 107,009 +0.02(+0.27%)
May 25, 2007 7.662 7.781 7.662 7.768 134,411 +0.12(+1.61%)
May 24, 2007 7.802 7.865 7.641 7.645 193,468 -0.22(-2.85%)
May 23, 2007 7.933 7.975 7.853 7.870 262,918 -0.03(-0.32%)
May 22, 2007 7.832 7.916 7.832 7.895 166,538 +0.06(+0.70%)
May 21, 2007 7.798 7.844 7.793 7.840 226,303 +0.07(+0.93%)
May 18, 2007 7.705 7.768 7.705 7.768 109,372 +0.06(+0.77%)
May 17, 2007 7.721 7.734 7.671 7.709 105,828 -0.01(-0.16%)
May 16, 2007 7.616 7.730 7.616 7.721 162,995 +0.11(+1.39%)
May 15, 2007 7.620 7.692 7.607 7.616 172,680 -0.00(-0.06%)
May 14, 2007 7.726 7.726 7.573 7.620 168,428 -0.08(-1.04%)
May 11, 2007 7.662 7.721 7.637 7.700 230,555 +0.14(+1.79%)
May 10, 2007 7.620 7.620 7.552 7.565 310,635 -0.10(-1.27%)
May 09, 2007 7.561 7.662 7.561 7.662 91,419 +0.09(+1.17%)
May 08, 2007 7.578 7.590 7.539 7.573 172,916 -0.04(-0.50%)
May 07, 2007 7.624 7.654 7.599 7.611 254,414 +0.05(+0.67%)
May 04, 2007 7.590 7.620 7.561 7.561 200,554 +0.01(+0.17%)
May 03, 2007 7.535 7.594 7.408 7.548 1,216,321 -0.01(-0.17%)
May 02, 2007 7.463 7.619 7.459 7.561 160,160 +0.06(+0.85%)
May 01, 2007 7.561 7.561 7.476 7.497 169,609 +0.03(+0.40%)
Apr 30, 2007 7.561 7.569 7.467 7.467 153,309 -0.12(-1.56%)
Apr 27, 2007 7.645 7.645 7.539 7.586 112,206 -0.10(-1.27%)
Apr 26, 2007 7.675 7.688 7.594 7.683 131,104 +0.04(+0.50%)
Apr 25, 2007 7.603 7.658 7.595 7.645 137,955 +0.06(+0.73%)
Apr 24, 2007 7.514 7.603 7.514 7.590 98,269 +0.01(+0.11%)
Apr 23, 2007 7.611 7.620 7.582 7.582 126,144 -0.02(-0.22%)
Apr 20, 2007 7.578 7.654 7.573 7.599 88,584 +0.11(+1.53%)
Apr 19, 2007 7.408 7.544 7.400 7.484 158,270 -0.10(-1.28%)
Apr 18, 2007 7.616 7.616 7.561 7.582 76,773 -0.02(-0.22%)
Apr 17, 2007 7.679 7.679 7.582 7.599 104,647 -0.06(-0.83%)
Apr 16, 2007 7.594 7.671 7.590 7.662 201,027 +0.07(+0.89%)
Apr 13, 2007 7.578 7.599 7.552 7.594 63,308 +0.04(+0.56%)
Apr 12, 2007 7.434 7.556 7.421 7.552 130,159 +0.13(+1.77%)
Apr 11, 2007 7.548 7.548 7.408 7.421 207,169 -0.03(-0.40%)
Apr 10, 2007 7.493 7.493 7.438 7.451 239,059 -0.01(-0.17%)
Apr 09, 2007 7.442 7.484 7.434 7.463 220,397 +0.09(+1.26%)
Apr 05, 2007 7.366 7.400 7.345 7.370 161,814 +0.03(+0.35%)
Apr 04, 2007 7.302 7.357 7.281 7.345 417,881 +0.08(+1.17%)
Apr 03, 2007 7.243 7.298 7.222 7.260 389,770 +0.07(+0.94%)
Apr 02, 2007 7.171 7.218 7.158 7.192 168,192 +0.05(+0.65%)
Mar 30, 2007 7.188 7.197 7.108 7.146 153,782 -0.03(-0.35%)
Mar 29, 2007 7.074 7.171 7.074 7.171 145,278 +0.13(+1.86%)
Mar 28, 2007 7.125 7.125 7.006 7.040 154,491 -0.07(-1.01%)
Mar 27, 2007 7.180 7.192 7.074 7.112 153,309 -0.07(-0.94%)
Mar 26, 2007 7.184 7.205 7.133 7.180 100,631 +0.03(+0.41%)
Mar 23, 2007 7.133 7.197 7.116 7.150 166,302 +0.02(+0.24%)
Mar 22, 2007 7.192 7.197 7.129 7.133 149,057 -0.03(-0.41%)
Mar 21, 2007 7.006 7.197 6.985 7.163 193,704 +0.17(+2.48%)
Mar 20, 2007 6.943 7.010 6.913 6.989 114,332 +0.04(+0.64%)
Mar 19, 2007 6.875 6.944 6.875 6.944 111,734 +0.12(+1.76%)
Mar 16, 2007 6.909 6.955 6.794 6.824 107,482 -0.07(-1.02%)
Mar 15, 2007 6.976 6.976 6.794 6.894 97,324 +0.00(+0.03%)
Mar 14, 2007 6.773 6.892 6.646 6.892 328,352 +0.08(+1.12%)
Mar 13, 2007 7.010 7.031 6.794 6.816 392,369 -0.19(-2.78%)
Mar 12, 2007 6.976 7.031 6.968 7.010 171,971 +0.08(+1.16%)
Mar 09, 2007 6.943 7.019 6.921 6.930 148,349 +0.02(+0.24%)
Mar 08, 2007 6.816 6.970 6.816 6.913 179,530 +0.15(+2.25%)
Mar 07, 2007 7.010 7.010 6.625 6.761 372,999 -0.12(-1.72%)
Mar 06, 2007 6.701 6.896 6.701 6.879 332,132 +0.25(+3.83%)
Mar 05, 2007 6.540 6.697 6.456 6.625 265,044 -0.12(-1.76%)
Mar 02, 2007 6.820 6.858 6.714 6.744 179,058 -0.08(-1.12%)
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.