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 )

12.34 -0.10 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2020 9.706 9.752 9.619 9.752 125,934 +0.09(+0.95%)
May 28, 2020 9.706 9.783 9.660 9.660 37,305 -0.10(-1.02%)
May 27, 2020 9.690 9.759 9.614 9.759 59,060 +0.11(+1.11%)
May 26, 2020 9.690 9.752 9.568 9.652 117,860 +0.16(+1.70%)
May 22, 2020 9.506 9.514 9.437 9.491 30,213 -0.13(-1.36%)
May 21, 2020 9.644 9.667 9.591 9.621 39,279 -0.04(-0.40%)
May 20, 2020 9.683 9.710 9.637 9.660 49,635 +0.08(+0.80%)
May 19, 2020 9.414 9.591 9.414 9.583 123,934 +0.13(+1.38%)
May 18, 2020 9.337 9.506 9.337 9.452 39,100 +0.25(+2.75%)
May 15, 2020 9.214 9.237 9.157 9.199 117,990 -0.12(-1.24%)
May 14, 2020 9.184 9.314 8.999 9.314 68,248 +0.03(+0.33%)
May 13, 2020 9.406 9.436 9.207 9.283 40,230 -0.08(-0.82%)
May 12, 2020 9.306 9.429 9.306 9.360 132,804 +0.04(+0.41%)
May 11, 2020 9.329 9.329 9.276 9.322 43,692 -0.01(-0.08%)
May 08, 2020 9.314 9.360 9.314 9.329 92,334 +0.20(+2.19%)
May 07, 2020 9.283 9.337 9.130 9.130 27,128 -0.08(-0.92%)
May 06, 2020 9.306 9.306 9.199 9.214 80,564 -0.01(-0.08%)
May 05, 2020 9.230 9.322 9.199 9.222 25,077 +0.06(+0.67%)
May 04, 2020 9.237 9.237 9.030 9.161 67,835 -0.01(-0.08%)
May 01, 2020 9.283 9.283 9.149 9.168 142,213 -0.29(-3.08%)
Apr 30, 2020 9.514 9.566 9.399 9.460 55,067 -0.12(-1.28%)
Apr 29, 2020 9.514 9.583 9.452 9.583 52,090 +0.30(+3.23%)
Apr 28, 2020 9.268 9.360 9.237 9.283 140,460 +0.05(+0.50%)
Apr 27, 2020 9.230 9.260 9.084 9.237 121,696 +0.12(+1.26%)
Apr 24, 2020 9.222 9.237 9.076 9.122 37,897 -0.07(-0.75%)
Apr 23, 2020 9.184 9.237 9.145 9.191 45,298 +0.05(+0.59%)
Apr 22, 2020 9.145 9.260 9.091 9.138 73,734 +0.16(+1.80%)
Apr 21, 2020 9.122 9.122 8.907 8.976 91,859 -0.27(-2.91%)
Apr 20, 2020 9.245 9.299 9.191 9.245 122,525 -0.05(-0.50%)
Apr 17, 2020 9.329 9.391 9.130 9.291 103,013 +0.21(+2.28%)
Apr 16, 2020 9.091 9.136 9.038 9.084 37,381 +0.06(+0.68%)
Apr 15, 2020 8.915 9.053 8.907 9.022 50,237 -0.19(-2.08%)
Apr 14, 2020 9.414 9.414 9.214 9.214 84,990 +0.05(+0.50%)
Apr 13, 2020 9.107 9.168 8.999 9.168 101,948 +0.01(+0.08%)
Apr 09, 2020 9.176 9.322 9.161 9.161 162,008 +0.11(+1.19%)
Apr 08, 2020 8.915 9.068 8.761 9.053 124,757 +0.08(+0.94%)
Apr 07, 2020 8.769 9.037 8.769 8.969 185,681 +0.41(+4.75%)
Apr 06, 2020 8.477 8.592 8.477 8.562 138,056 +0.31(+3.82%)
Apr 03, 2020 8.454 8.469 8.178 8.247 139,478 -0.23(-2.72%)
Apr 02, 2020 8.139 8.485 7.967 8.477 108,466 +0.26(+3.18%)
Apr 01, 2020 8.224 8.393 8.216 8.216 137,189 -0.35(-4.04%)
Mar 31, 2020 8.508 8.638 8.426 8.562 93,054 +0.19(+2.29%)
Mar 30, 2020 8.239 8.423 8.162 8.370 74,711 +0.00(+0.00%)
Mar 27, 2020 8.339 8.600 8.193 8.370 110,176 -0.27(-3.11%)
Mar 26, 2020 8.301 8.669 8.301 8.638 111,066 +0.31(+3.69%)
Mar 25, 2020 7.978 8.546 7.978 8.331 250,892 +0.41(+5.24%)
Mar 24, 2020 7.963 8.039 7.717 7.917 205,091 +0.31(+4.14%)
Mar 23, 2020 7.679 7.730 7.218 7.602 163,553 -0.31(-3.98%)
Mar 20, 2020 8.254 8.254 7.878 7.917 179,720 +0.27(+3.51%)
Mar 19, 2020 7.427 7.773 7.371 7.648 108,383 +0.05(+0.61%)
Mar 18, 2020 7.771 7.959 7.487 7.602 244,360 -0.74(-8.84%)
Mar 17, 2020 8.172 8.467 8.124 8.339 130,203 +0.22(+2.74%)
Mar 16, 2020 7.679 8.401 7.671 8.116 128,606 -0.81(-9.11%)
Mar 13, 2020 8.861 9.053 8.631 8.930 111,478 +0.38(+4.49%)
Mar 12, 2020 8.976 9.053 7.947 8.546 238,598 -1.27(-12.91%)
Mar 11, 2020 10.08 10.09 9.759 9.813 131,965 -0.38(-3.77%)
Mar 10, 2020 10.06 10.24 9.921 10.20 101,605 +0.33(+3.35%)
Mar 09, 2020 10.03 10.03 8.999 9.867 292,225 -0.74(-7.02%)
Mar 06, 2020 10.64 10.65 10.52 10.61 31,646 -0.25(-2.26%)
Mar 05, 2020 10.95 11.02 10.84 10.86 38,589 -0.18(-1.60%)
Mar 04, 2020 10.90 11.08 10.90 11.03 42,954 +0.18(+1.63%)
Mar 03, 2020 10.96 11.09 10.84 10.86 65,314 +0.00(+0.00%)
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.