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 )

12.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 29, 2009 6.142 6.176 6.075 6.175 281,303 +0.15(+2.57%)
May 28, 2009 5.960 6.104 5.918 6.020 337,567 +0.12(+2.01%)
May 27, 2009 5.965 5.999 5.833 5.901 163,921 -0.04(-0.64%)
May 26, 2009 5.774 5.956 5.766 5.939 206,973 +0.05(+0.86%)
May 22, 2009 5.800 5.905 5.719 5.888 339,542 +0.23(+4.12%)
May 21, 2009 5.715 5.778 5.635 5.656 350,271 -0.17(-2.84%)
May 20, 2009 5.812 5.990 5.812 5.821 367,596 +0.11(+1.85%)
May 19, 2009 5.706 5.766 5.664 5.715 270,557 -0.01(-0.15%)
May 18, 2009 5.423 5.728 5.397 5.723 311,793 +0.34(+6.37%)
May 15, 2009 5.338 5.421 5.304 5.380 320,904 +0.08(+1.52%)
May 14, 2009 5.143 5.313 5.143 5.300 85,664 +0.17(+3.22%)
May 13, 2009 5.351 5.351 5.101 5.135 463,038 -0.30(-5.53%)
May 12, 2009 5.503 5.503 5.292 5.436 259,039 +0.06(+1.13%)
May 11, 2009 5.440 5.452 5.338 5.375 356,326 -0.13(-2.33%)
May 08, 2009 5.376 5.524 5.334 5.503 192,700 +0.26(+5.01%)
May 07, 2009 5.491 5.491 5.198 5.241 279,420 -0.14(-2.60%)
May 06, 2009 5.237 5.421 5.237 5.380 256,495 +0.14(+2.67%)
May 05, 2009 5.292 5.338 5.143 5.241 244,225 -0.01(-0.24%)
May 04, 2009 5.198 5.254 5.186 5.253 249,904 +0.40(+8.29%)
May 01, 2009 4.809 5.004 4.758 4.851 301,004 +0.11(+2.41%)
Apr 30, 2009 4.847 4.847 4.733 4.737 190,238 +0.08(+1.63%)
Apr 29, 2009 4.572 4.737 4.572 4.661 200,531 +0.17(+3.67%)
Apr 28, 2009 4.420 4.517 4.403 4.496 256,157 -0.00(-0.09%)
Apr 27, 2009 4.483 4.572 4.449 4.500 203,259 -0.12(-2.57%)
Apr 24, 2009 4.534 4.657 4.534 4.618 161,237 +0.11(+2.54%)
Apr 23, 2009 4.568 4.568 4.487 4.504 250,773 +0.02(+0.47%)
Apr 22, 2009 4.500 4.589 4.436 4.483 265,790 -0.08(-1.76%)
Apr 21, 2009 4.237 4.563 4.199 4.563 307,737 +0.19(+4.26%)
Apr 20, 2009 4.593 4.593 4.377 4.377 242,078 -0.27(-5.83%)
Apr 17, 2009 4.648 4.737 4.610 4.648 231,505 -0.03(-0.72%)
Apr 16, 2009 4.623 4.750 4.572 4.682 173,226 +0.11(+2.50%)
Apr 15, 2009 4.479 4.568 4.453 4.568 188,160 +0.11(+2.57%)
Apr 14, 2009 4.407 4.597 4.407 4.453 174,943 -0.10(-2.14%)
Apr 13, 2009 4.479 4.657 4.445 4.551 326,812 +0.11(+2.38%)
Apr 09, 2009 4.348 4.445 4.348 4.445 157,169 +0.22(+5.21%)
Apr 08, 2009 4.166 4.276 4.166 4.225 98,439 +0.07(+1.63%)
Apr 07, 2009 4.170 4.191 4.127 4.157 107,836 -0.08(-1.90%)
Apr 06, 2009 4.259 4.259 4.174 4.237 100,546 -0.06(-1.38%)
Apr 03, 2009 4.233 4.297 4.153 4.297 406,079 +0.06(+1.50%)
Apr 02, 2009 4.339 4.453 4.225 4.233 767,714 +0.08(+2.04%)
Apr 01, 2009 4.102 4.149 4.000 4.149 352,308 +0.06(+1.55%)
Mar 31, 2009 3.954 4.153 3.937 4.085 620,657 +0.19(+4.89%)
Mar 30, 2009 3.916 3.950 3.835 3.895 256,237 -0.28(-6.69%)
Mar 26, 2009 4.081 4.195 4.077 4.174 305,807 +0.09(+2.29%)
Mar 25, 2009 4.123 4.161 3.962 4.080 392,707 +0.04(+0.93%)
Mar 24, 2009 4.055 4.094 3.916 4.043 334,792 +0.02(+0.42%)
Mar 23, 2009 3.958 4.050 3.954 4.026 365,515 +0.37(+10.20%)
Mar 20, 2009 3.713 3.742 3.653 3.653 190,520 -0.08(-2.26%)
Mar 19, 2009 3.768 3.768 3.713 3.738 72,974 +0.02(+0.45%)
Mar 18, 2009 3.649 3.763 3.572 3.721 205,477 +0.06(+1.50%)
Mar 17, 2009 3.615 3.666 3.560 3.666 123,266 +0.05(+1.29%)
Mar 16, 2009 3.653 3.683 3.569 3.619 193,983 +0.05(+1.42%)
Mar 13, 2009 3.611 3.632 3.518 3.569 0 -0.01(-0.24%)
Mar 12, 2009 3.480 3.611 3.480 3.577 246,826 +0.09(+2.55%)
Mar 11, 2009 3.446 3.518 3.408 3.488 143,943 +0.01(+0.24%)
Mar 10, 2009 3.264 3.480 3.247 3.480 292,904 +0.29(+9.16%)
Mar 09, 2009 3.205 3.281 3.175 3.188 229,123 -0.07(-2.08%)
Mar 06, 2009 3.268 3.323 3.217 3.255 0 +0.04(+1.29%)
Mar 05, 2009 3.281 3.281 3.205 3.214 250,934 -0.12(-3.53%)
Mar 04, 2009 3.222 3.353 3.222 3.332 445,326 +0.14(+4.24%)
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.