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, 2013	9.119	9.150	9.092	9.123	47,850	-0.04(-0.39%)
Feb 27, 2013	9.030	9.159	9.030	9.159	81,519	+0.11(+1.18%)
Feb 26, 2013	9.079	9.079	9.003	9.052	89,607	+0.04(+0.48%)
Feb 25, 2013	9.119	9.150	9.003	9.009	133,135	-0.07(-0.82%)
Feb 22, 2013	9.132	9.132	9.048	9.083	115,362	+0.01(+0.10%)
Feb 21, 2013	9.155	9.155	9.011	9.075	105,650	-0.11(-1.16%)
Feb 20, 2013	9.257	9.257	9.168	9.181	63,529	-0.04(-0.48%)
Feb 19, 2013	9.226	9.297	9.186	9.226	106,586	+0.00(+0.05%)
Feb 15, 2013	9.239	9.261	9.186	9.221	71,459	-0.06(-0.67%)
Feb 14, 2013	9.248	9.284	9.195	9.284	72,509	+0.01(+0.14%)
Feb 13, 2013	9.288	9.292	9.252	9.270	42,823	-0.00(-0.05%)
Feb 12, 2013	9.279	9.288	9.207	9.275	65,528	-0.00(-0.05%)
Feb 11, 2013	9.208	9.284	9.186	9.279	63,603	+0.02(+0.24%)
Feb 08, 2013	9.248	9.288	9.217	9.257	59,586	+0.01(+0.10%)
Feb 07, 2013	9.248	9.251	9.186	9.248	62,307	+0.00(+0.00%)
Feb 06, 2013	9.181	9.248	9.181	9.248	240,947	+0.02(+0.19%)
Feb 04, 2013	9.244	9.266	9.199	9.230	69,300	-0.06(-0.62%)
Feb 01, 2013	9.324	9.328	9.244	9.288	144,439	+0.05(+0.58%)
Jan 31, 2013	9.248	9.284	9.204	9.235	68,346	-0.01(-0.14%)
Jan 30, 2013	9.252	9.290	9.226	9.248	49,946	-0.02(-0.24%)
Jan 29, 2013	9.217	9.292	9.217	9.270	92,315	+0.05(+0.58%)
Jan 28, 2013	9.177	9.297	9.177	9.217	94,067	-0.03(-0.29%)
Jan 25, 2013	9.235	9.288	9.204	9.244	110,527	-0.01(-0.14%)
Jan 24, 2013	9.288	9.332	9.239	9.257	102,907	-0.07(-0.72%)
Jan 23, 2013	9.204	9.337	9.177	9.324	186,752	+0.06(+0.67%)
Jan 22, 2013	9.092	9.324	9.092	9.261	266,961	+0.08(+0.92%)
Jan 18, 2013	9.146	9.226	9.146	9.177	98,748	-0.02(-0.19%)
Jan 17, 2013	9.217	9.261	9.181	9.195	138,958	-0.02(-0.19%)
Jan 16, 2013	9.181	9.257	9.150	9.212	178,763	-0.05(-0.53%)
Jan 15, 2013	9.164	9.266	9.164	9.261	119,489	+0.03(+0.34%)
Jan 14, 2013	9.190	9.230	9.177	9.230	74,367	+0.02(+0.24%)
Jan 11, 2013	9.217	9.266	9.137	9.208	89,587	-0.05(-0.58%)
Jan 10, 2013	9.097	9.292	9.097	9.261	309,829	+0.19(+2.06%)
Jan 09, 2013	9.083	9.092	9.007	9.075	77,714	+0.04(+0.49%)
Jan 08, 2013	9.066	9.066	8.968	9.030	75,334	-0.04(-0.49%)
Jan 07, 2013	9.097	9.110	9.037	9.075	87,340	-0.01(-0.10%)
Jan 04, 2013	9.030	9.101	8.995	9.083	278,418	-0.02(-0.24%)
Jan 03, 2013	9.106	9.137	9.052	9.106	156,247	-0.00(-0.05%)
Jan 02, 2013	9.026	9.110	8.892	9.110	245,178	+0.22(+2.45%)
Dec 31, 2012	8.746	8.892	8.652	8.892	328,900	+0.24(+2.83%)
Dec 28, 2012	8.488	8.714	8.488	8.648	175,869	+0.04(+0.41%)
Dec 27, 2012	8.586	8.621	8.541	8.612	186,482	+0.04(+0.52%)
Dec 26, 2012	8.550	8.626	8.519	8.568	143,508	+0.03(+0.37%)
Dec 24, 2012	8.505	8.537	8.465	8.536	38,212	-0.01(-0.16%)
Dec 21, 2012	8.474	8.577	8.474	8.550	125,252	-0.07(-0.77%)
Dec 20, 2012	8.621	8.626	8.537	8.617	116,170	+0.00(+0.05%)
Dec 19, 2012	8.586	8.643	8.541	8.612	152,543	-0.03(-0.31%)
Dec 18, 2012	8.608	8.639	8.514	8.639	178,428	+0.06(+0.67%)
Dec 17, 2012	8.488	8.581	8.485	8.581	169,018	+0.11(+1.26%)
Dec 14, 2012	8.474	8.497	8.425	8.474	93,395	+0.04(+0.42%)
Dec 13, 2012	8.457	8.483	8.430	8.439	144,124	-0.01(-0.11%)
Dec 12, 2012	8.403	8.497	8.403	8.448	86,535	+0.09(+1.07%)
Dec 11, 2012	8.363	8.410	8.341	8.358	90,210	+0.00(+0.05%)
Dec 10, 2012	8.402	8.402	8.315	8.354	48,064	+0.04(+0.46%)
Dec 07, 2012	8.384	8.384	8.298	8.316	106,893	-0.00(-0.04%)
Dec 06, 2012	8.250	8.345	8.206	8.319	133,371	+0.02(+0.26%)
Dec 05, 2012	8.267	8.363	8.267	8.298	82,972	+0.06(+0.68%)

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