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 )

11.94 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	9.153	9.265	9.057	9.079	54,309	-0.08(-0.90%)
Feb 28, 2012	9.135	9.162	9.100	9.161	82,914	+0.03(+0.38%)
Feb 27, 2012	9.109	9.148	8.996	9.127	74,402	-0.05(-0.57%)
Feb 24, 2012	9.179	9.222	9.153	9.179	60,360	+0.06(+0.62%)
Feb 23, 2012	9.170	9.170	9.109	9.122	55,966	-0.03(-0.38%)
Feb 22, 2012	9.231	9.231	9.140	9.157	113,255	-0.10(-1.08%)
Feb 21, 2012	9.239	9.274	9.200	9.257	68,948	+0.03(+0.28%)
Feb 17, 2012	9.244	9.258	9.100	9.231	89,594	+0.03(+0.28%)
Feb 16, 2012	9.135	9.235	9.122	9.205	152,340	+0.03(+0.28%)
Feb 15, 2012	9.209	9.330	9.174	9.179	107,893	+0.00(+0.00%)
Feb 14, 2012	9.122	9.196	9.117	9.179	106,545	-0.03(-0.28%)
Feb 13, 2012	9.087	9.357	9.087	9.205	237,366	+0.17(+1.92%)
Feb 10, 2012	9.061	9.061	8.988	9.031	65,506	-0.18(-1.98%)
Feb 09, 2012	9.283	9.283	9.170	9.213	114,306	-0.03(-0.33%)
Feb 08, 2012	9.187	9.248	9.170	9.244	126,258	+0.12(+1.33%)
Feb 07, 2012	9.087	9.161	9.018	9.122	265,724	+0.07(+0.77%)
Feb 06, 2012	9.018	9.066	8.992	9.053	43,018	-0.06(-0.67%)
Feb 03, 2012	9.087	9.113	9.035	9.113	82,746	+0.18(+1.99%)
Feb 02, 2012	8.840	8.970	8.840	8.936	92,228	+0.07(+0.78%)
Feb 01, 2012	8.719	8.866	8.719	8.866	71,981	+0.23(+2.66%)
Jan 31, 2012	8.623	8.658	8.619	8.636	88,733	+0.07(+0.76%)
Jan 30, 2012	8.510	8.580	8.484	8.571	81,064	-0.06(-0.75%)
Jan 27, 2012	8.562	8.656	8.554	8.636	76,702	+0.04(+0.50%)
Jan 26, 2012	8.680	8.732	8.571	8.593	148,335	-0.03(-0.40%)
Jan 25, 2012	8.428	8.627	8.427	8.627	53,189	+0.13(+1.53%)
Jan 24, 2012	8.441	8.510	8.406	8.497	83,230	+0.02(+0.26%)
Jan 23, 2012	8.441	8.549	8.441	8.476	99,851	+0.03(+0.41%)
Jan 20, 2012	8.415	8.441	8.384	8.441	47,304	+0.00(+0.05%)
Jan 19, 2012	8.350	8.445	8.315	8.436	88,514	+0.10(+1.14%)
Jan 18, 2012	8.233	8.341	8.198	8.341	129,712	+0.14(+1.75%)
Jan 17, 2012	8.250	8.250	8.154	8.198	100,929	+0.07(+0.80%)
Jan 13, 2012	8.107	8.193	8.029	8.133	80,207	-0.04(-0.48%)
Jan 12, 2012	8.141	8.193	8.115	8.172	69,257	+0.04(+0.48%)
Jan 11, 2012	8.159	8.159	8.081	8.133	57,189	+0.01(+0.14%)
Jan 10, 2012	8.107	8.141	8.037	8.121	84,426	+0.18(+2.21%)
Jan 09, 2012	7.950	7.985	7.881	7.946	83,760	+0.03(+0.38%)
Jan 06, 2012	7.976	7.976	7.898	7.916	57,500	-0.07(-0.87%)
Jan 05, 2012	8.068	8.081	7.959	7.985	175,330	-0.10(-1.23%)
Jan 04, 2012	8.020	8.115	7.985	8.085	123,357	+0.33(+4.31%)
Dec 30, 2011	7.894	7.894	7.660	7.751	395,891	-0.09(-1.16%)
Dec 29, 2011	7.816	7.852	7.720	7.842	578,401	+0.03(+0.33%)
Dec 28, 2011	7.851	7.855	7.782	7.816	121,905	-0.08(-1.04%)
Dec 27, 2011	7.829	7.924	7.790	7.898	212,991	+0.05(+0.61%)
Dec 23, 2011	7.842	7.907	7.807	7.851	97,275	+0.13(+1.69%)
Dec 21, 2011	7.634	7.746	7.616	7.720	207,945	+0.02(+0.28%)
Dec 20, 2011	7.560	7.738	7.551	7.699	290,606	+0.24(+3.26%)
Dec 19, 2011	7.655	7.655	7.447	7.456	143,823	-0.19(-2.50%)
Dec 16, 2011	7.621	7.720	7.608	7.647	179,726	+0.06(+0.80%)
Dec 15, 2011	7.729	7.742	7.534	7.586	157,762	-0.04(-0.57%)
Dec 14, 2011	7.746	7.768	7.598	7.629	113,819	-0.15(-1.95%)
Dec 13, 2011	7.903	7.963	7.760	7.781	101,473	-0.05(-0.65%)
Dec 12, 2011	7.938	7.938	7.747	7.832	172,886	-0.24(-3.01%)
Dec 09, 2011	7.943	8.100	7.943	8.075	87,312	+0.16(+1.99%)
Dec 08, 2011	8.083	8.087	7.887	7.917	135,887	-0.24(-2.98%)
Dec 07, 2011	8.139	8.202	8.104	8.160	74,456	+0.01(+0.10%)
Dec 06, 2011	8.237	8.237	8.104	8.151	97,725	-0.12(-1.39%)
Dec 05, 2011	8.185	8.309	8.181	8.266	123,606	+0.20(+2.49%)
Dec 02, 2011	8.087	8.130	8.053	8.066	183,360	+0.06(+0.74%)

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