Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Templeton Emerging Markets Fund Inc. (NY: EMF )

12.37 +0.03 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2023 11.76 12.00 11.76 11.92 24,496 +0.08(+0.71%)
Jan 30, 2023 11.94 11.94 11.80 11.83 9,541 -0.24(-2.02%)
Jan 27, 2023 12.05 12.12 12.03 12.08 88,971 +0.06(+0.47%)
Jan 26, 2023 11.95 12.10 11.95 12.02 18,403 +0.11(+0.95%)
Jan 25, 2023 11.85 12.39 11.83 11.91 34,790 -0.06(-0.47%)
Jan 24, 2023 11.68 11.97 11.67 11.96 30,834 -0.07(-0.55%)
Jan 23, 2023 11.91 12.09 11.91 12.03 111,963 +0.16(+1.35%)
Jan 20, 2023 11.69 11.89 11.69 11.87 23,221 +0.21(+1.77%)
Jan 19, 2023 11.74 11.78 11.56 11.66 17,277 -0.11(-0.96%)
Jan 18, 2023 11.85 11.85 11.61 11.77 13,091 +0.00(+0.00%)
Jan 17, 2023 11.75 11.87 11.75 11.77 31,645 +0.02(+0.16%)
Jan 13, 2023 11.55 11.78 11.55 11.76 11,619 +0.11(+0.97%)
Jan 12, 2023 11.61 11.64 11.49 11.64 21,097 +0.10(+0.87%)
Jan 11, 2023 11.46 11.59 11.41 11.54 17,390 +0.10(+0.85%)
Jan 10, 2023 11.48 11.48 11.41 11.45 29,709 +0.02(+0.16%)
Jan 09, 2023 11.15 11.57 11.15 11.43 32,210 +0.35(+3.14%)
Jan 06, 2023 10.95 11.09 10.91 11.08 21,261 +0.20(+1.81%)
Jan 05, 2023 10.94 10.94 10.82 10.88 19,801 -0.09(-0.86%)
Jan 04, 2023 10.95 11.02 10.93 10.98 52,469 +0.14(+1.30%)
Jan 03, 2023 10.80 11.29 10.79 10.83 164,100 +0.10(+0.96%)
Dec 30, 2022 10.69 10.87 10.68 10.73 140,459 +0.08(+0.71%)
Dec 29, 2022 10.74 10.75 10.60 10.66 50,293 +0.06(+0.53%)
Dec 28, 2022 10.45 11.01 10.43 10.60 142,608 +0.12(+1.17%)
Dec 27, 2022 10.44 10.56 10.44 10.48 49,187 +0.08(+0.81%)
Dec 23, 2022 10.37 10.40 10.34 10.39 8,525 -0.01(-0.09%)
Dec 22, 2022 10.43 10.47 10.31 10.40 23,026 -0.07(-0.63%)
Dec 21, 2022 10.36 10.47 10.36 10.47 24,950 +0.16(+1.55%)
Dec 20, 2022 10.34 10.37 10.31 10.31 82,780 -0.09(-0.90%)
Dec 19, 2022 10.44 10.52 10.38 10.40 38,162 -0.04(-0.36%)
Dec 16, 2022 10.35 10.53 10.10 10.44 35,034 +0.06(+0.54%)
Dec 15, 2022 10.55 10.56 10.36 10.38 51,960 -0.21(-2.01%)
Dec 14, 2022 10.61 10.67 10.58 10.60 74,478 -0.06(-0.56%)
Dec 13, 2022 10.79 10.86 10.62 10.66 38,643 +0.11(+1.05%)
Dec 12, 2022 10.63 10.63 10.51 10.55 40,333 -0.13(-1.20%)
Dec 09, 2022 10.59 10.70 10.59 10.67 48,222 +0.14(+1.29%)
Dec 08, 2022 10.46 10.61 10.46 10.54 30,812 +0.15(+1.48%)
Dec 07, 2022 10.39 10.41 10.33 10.38 38,878 -0.08(-0.73%)
Dec 06, 2022 10.38 10.46 10.33 10.46 36,728 +0.09(+0.82%)
Dec 05, 2022 10.51 10.55 10.30 10.38 65,350 -0.13(-1.22%)
Dec 02, 2022 10.21 10.54 10.21 10.50 27,539 +0.14(+1.40%)
Dec 01, 2022 10.36 10.41 10.34 10.36 22,686 +0.05(+0.50%)
Nov 30, 2022 10.15 10.38 10.15 10.31 34,497 +0.26(+2.63%)
Nov 29, 2022 9.822 10.04 9.822 10.04 126,881 +0.30(+3.06%)
Nov 28, 2022 9.754 9.873 9.728 9.745 56,466 -0.07(-0.70%)
Nov 25, 2022 9.813 9.852 9.813 9.813 23,355 -0.07(-0.69%)
Nov 23, 2022 9.796 9.924 9.796 9.882 78,914 +0.09(+0.96%)
Nov 22, 2022 9.720 9.822 9.702 9.788 87,489 +0.05(+0.53%)
Nov 21, 2022 9.737 9.967 9.702 9.737 189,625 -0.16(-1.64%)
Nov 18, 2022 9.967 10.01 9.788 9.899 118,701 -0.12(-1.19%)
Nov 17, 2022 9.992 10.04 9.907 10.02 59,200 -0.08(-0.76%)
Nov 16, 2022 10.17 10.24 10.08 10.09 29,952 -0.11(-1.09%)
Nov 15, 2022 10.02 10.32 10.02 10.21 103,050 +0.33(+3.37%)
Nov 14, 2022 9.839 9.958 9.822 9.873 23,572 +0.02(+0.17%)
Nov 11, 2022 9.600 9.933 9.600 9.856 69,308 +0.37(+3.86%)
Nov 10, 2022 9.447 9.515 9.370 9.489 56,439 +0.26(+2.87%)
Nov 09, 2022 9.370 9.387 9.225 9.225 35,500 -0.17(-1.81%)
Nov 08, 2022 9.447 9.455 9.310 9.396 35,176 -0.01(-0.09%)
Nov 07, 2022 9.430 9.430 9.327 9.404 31,880 +0.03(+0.36%)
Nov 04, 2022 9.182 9.404 9.182 9.370 43,624 +0.42(+4.67%)
Nov 03, 2022 8.790 8.969 8.790 8.952 20,604 +0.03(+0.38%)
Nov 02, 2022 9.012 8.918 47,654 -0.06(-0.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.