Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Templeton Emerging Markets Fund Inc. (NY: EMF )

12.44 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	9.313	9.313	8.945	8.991	110,317	-0.32(-3.45%)
Feb 27, 2006	9.220	9.313	9.220	9.313	93,308	+0.07(+0.73%)
Feb 24, 2006	9.309	9.317	9.229	9.245	25,748	-0.08(-0.82%)
Feb 23, 2006	9.229	9.351	9.229	9.322	34,488	+0.01(+0.09%)
Feb 22, 2006	9.271	9.322	9.207	9.313	72,521	+0.13(+1.38%)
Feb 21, 2006	9.322	9.364	9.101	9.186	149,530	-0.17(-1.81%)
Feb 17, 2006	9.411	9.444	9.296	9.356	87,875	-0.05(-0.58%)
Feb 16, 2006	9.372	9.440	9.313	9.411	67,324	+0.08(+0.86%)
Feb 15, 2006	9.275	9.347	9.190	9.330	38,977	+0.06(+0.59%)
Feb 14, 2006	8.941	9.419	8.941	9.275	122,364	+0.28(+3.15%)
Feb 13, 2006	9.419	9.419	8.898	8.991	140,317	-0.41(-4.32%)
Feb 10, 2006	9.440	9.440	9.271	9.397	61,418	+0.04(+0.45%)
Feb 09, 2006	9.322	9.482	9.322	9.355	81,970	-0.03(-0.27%)
Feb 08, 2006	9.330	9.381	9.313	9.381	62,127	+0.05(+0.50%)
Feb 07, 2006	9.427	9.736	9.237	9.334	64,253	-0.13(-1.34%)
Feb 06, 2006	9.377	9.461	9.313	9.461	79,371	-0.02(-0.22%)
Feb 03, 2006	9.360	9.504	9.271	9.482	70,631	+0.08(+0.90%)
Feb 02, 2006	9.491	9.525	9.360	9.398	165,829	-0.02(-0.22%)
Feb 01, 2006	9.482	9.516	9.351	9.419	135,356	+0.04(+0.45%)
Jan 31, 2006	9.364	9.457	9.199	9.377	157,561	-0.09(-0.98%)
Jan 30, 2006	9.504	9.516	9.377	9.470	163,940	+0.02(+0.18%)
Jan 27, 2006	9.516	9.521	9.355	9.453	158,034	+0.14(+1.50%)
Jan 26, 2006	8.966	9.398	8.966	9.313	147,168	+0.38(+4.22%)
Jan 25, 2006	8.818	9.013	8.818	8.936	203,153	+0.06(+0.72%)
Jan 24, 2006	9.038	9.059	8.805	8.873	389,062	-0.35(-3.76%)
Jan 23, 2006	9.652	9.656	9.207	9.220	371,581	-0.47(-4.89%)
Jan 20, 2006	9.863	10.10	9.673	9.694	276,619	-0.18(-1.84%)
Jan 19, 2006	9.355	10.29	9.313	9.876	287,485	+0.61(+6.53%)
Jan 18, 2006	9.364	9.461	9.229	9.271	205,988	-0.20(-2.10%)
Jan 17, 2006	9.440	9.482	9.313	9.470	160,632	+0.05(+0.54%)
Jan 13, 2006	9.487	9.521	9.351	9.419	132,758	-0.07(-0.71%)
Jan 12, 2006	9.546	9.648	9.419	9.487	208,586	-0.17(-1.71%)
Jan 11, 2006	9.609	9.652	9.368	9.652	338,982	-0.00(-0.00%)
Jan 10, 2006	9.631	9.715	9.313	9.652	269,768	+0.23(+2.47%)
Jan 09, 2006	9.254	9.631	9.229	9.419	430,401	+0.29(+3.15%)
Jan 06, 2006	8.975	9.279	8.848	9.131	353,628	+0.24(+2.67%)
Jan 05, 2006	8.975	9.059	8.805	8.894	243,547	+0.11(+1.20%)
Jan 04, 2006	8.657	8.873	8.645	8.788	583,475	+0.13(+1.52%)
Jan 03, 2006	8.572	8.691	8.530	8.657	413,629	+0.42(+5.14%)
Dec 30, 2005	8.225	8.276	8.086	8.234	47,244	-0.03(-0.41%)
Dec 29, 2005	8.340	8.344	8.174	8.268	33,780	-0.09(-1.11%)
Dec 28, 2005	7.937	8.382	7.916	8.361	89,292	+0.24(+2.97%)
Dec 27, 2005	8.056	8.310	8.051	8.119	98,978	+0.03(+0.42%)
Dec 23, 2005	8.162	8.166	7.988	8.086	47,953	-0.16(-1.90%)
Dec 22, 2005	8.145	8.339	8.069	8.242	53,859	+0.10(+1.20%)
Dec 21, 2005	8.043	8.466	8.043	8.145	143,624	+0.10(+1.26%)
Dec 20, 2005	7.832	8.056	7.832	8.043	63,544	+0.21(+2.70%)
Dec 19, 2005	7.755	7.891	7.755	7.832	71,576	+0.08(+0.98%)
Dec 16, 2005	7.738	7.832	7.721	7.755	66,142	+0.02(+0.22%)
Dec 15, 2005	7.713	7.789	7.705	7.738	37,323	+0.00(+0.00%)
Dec 14, 2005	7.755	7.789	7.713	7.738	39,213	-0.07(-0.87%)
Dec 13, 2005	7.730	7.823	7.700	7.806	63,308	+0.08(+1.04%)
Dec 12, 2005	7.645	7.755	7.645	7.726	49,134	+0.09(+1.16%)
Dec 09, 2005	7.662	7.734	7.628	7.637	54,804	-0.03(-0.33%)
Dec 08, 2005	7.692	7.734	7.628	7.662	109,608	-0.07(-0.93%)
Dec 07, 2005	7.747	7.836	7.713	7.734	117,639	-0.06(-0.75%)
Dec 06, 2005	7.679	7.836	7.679	7.793	71,576	+0.07(+0.87%)
Dec 05, 2005	7.760	7.789	7.662	7.726	66,142	-0.09(-1.14%)
Dec 02, 2005	7.726	7.832	7.633	7.815	93,545	+0.08(+0.98%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Templeton Emerging Markets Fund Inc. (NY: EMF )

Historical Prices