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 )

12.28 +0.04 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2015 8.526 8.526 8.389 8.405 114,262 -0.12(-1.41%)
Apr 29, 2015 8.520 8.594 8.484 8.526 130,443 -0.11(-1.27%)
Apr 28, 2015 8.657 8.657 8.610 8.636 127,664 +0.01(+0.12%)
Apr 27, 2015 8.625 8.646 8.599 8.625 94,824 +0.04(+0.43%)
Apr 24, 2015 8.578 8.615 8.578 8.589 65,414 -0.01(-0.06%)
Apr 23, 2015 8.536 8.641 8.525 8.594 80,152 +0.06(+0.68%)
Apr 22, 2015 8.515 8.544 8.494 8.536 131,292 +0.04(+0.43%)
Apr 21, 2015 8.510 8.526 8.489 8.499 124,668 +0.02(+0.25%)
Apr 20, 2015 8.515 8.547 8.473 8.479 83,675 -0.01(-0.12%)
Apr 17, 2015 8.515 8.515 8.421 8.489 124,464 -0.14(-1.64%)
Apr 16, 2015 8.583 8.638 8.562 8.630 64,465 +0.08(+0.92%)
Apr 15, 2015 8.505 8.568 8.463 8.552 117,285 +0.05(+0.55%)
Apr 14, 2015 8.489 8.515 8.427 8.505 96,035 +0.04(+0.50%)
Apr 13, 2015 8.541 8.573 8.442 8.463 175,041 -0.03(-0.31%)
Apr 10, 2015 8.494 8.494 8.452 8.489 55,977 -0.01(-0.06%)
Apr 09, 2015 8.421 8.499 8.400 8.494 75,944 +0.10(+1.19%)
Apr 08, 2015 8.384 8.431 8.358 8.395 102,726 +0.16(+1.97%)
Apr 07, 2015 8.237 8.279 8.232 8.232 68,254 -0.06(-0.70%)
Apr 06, 2015 8.190 8.316 8.190 8.290 91,177 +0.08(+1.02%)
Apr 02, 2015 8.112 8.206 8.206 8.206 72,708 +0.13(+1.62%)
Apr 01, 2015 8.033 8.099 8.017 8.075 71,658 +0.08(+0.98%)
Mar 31, 2015 7.991 8.007 7.960 7.996 89,671 -0.03(-0.39%)
Mar 30, 2015 7.949 8.049 7.949 8.028 155,774 +0.13(+1.59%)
Mar 27, 2015 7.902 7.907 7.840 7.902 182,045 +0.05(+0.67%)
Mar 26, 2015 7.886 7.886 7.829 7.850 209,088 -0.04(-0.47%)
Mar 25, 2015 7.991 8.059 7.886 7.886 89,999 -0.10(-1.25%)
Mar 24, 2015 7.975 8.011 7.944 7.986 86,284 +0.00(+0.00%)
Mar 23, 2015 8.012 8.017 7.955 7.986 68,437 +0.00(+0.00%)
Mar 20, 2015 7.939 8.023 7.934 7.986 100,346 +0.08(+1.06%)
Mar 19, 2015 7.939 7.975 7.871 7.902 127,336 -0.11(-1.37%)
Mar 18, 2015 7.844 8.065 7.824 8.012 98,877 +0.17(+2.21%)
Mar 17, 2015 7.782 7.855 7.782 7.839 213,950 -0.01(-0.13%)
Mar 16, 2015 7.860 7.907 7.834 7.850 75,480 +0.04(+0.47%)
Mar 13, 2015 7.871 7.871 7.813 7.813 114,432 -0.12(-1.52%)
Mar 12, 2015 7.939 7.991 7.897 7.934 71,051 +0.06(+0.80%)
Mar 11, 2015 7.876 7.893 7.834 7.871 137,721 -0.01(-0.13%)
Mar 10, 2015 7.996 7.996 7.860 7.881 136,179 -0.16(-2.05%)
Mar 09, 2015 8.075 8.106 8.012 8.046 56,143 -0.06(-0.69%)
Mar 06, 2015 8.175 8.175 8.070 8.101 108,146 -0.13(-1.53%)
Mar 05, 2015 8.206 8.264 8.172 8.227 148,986 -0.01(-0.06%)
Mar 04, 2015 8.248 8.264 8.156 8.232 228,738 -0.04(-0.51%)
Mar 03, 2015 8.279 8.291 8.258 8.274 59,819 -0.04(-0.44%)
Mar 02, 2015 8.306 8.327 8.274 8.311 154,423 +0.01(+0.06%)
Feb 27, 2015 8.285 8.353 8.275 8.306 55,078 +0.02(+0.25%)
Feb 26, 2015 8.285 8.316 8.269 8.285 90,971 +0.00(+0.00%)
Feb 25, 2015 8.316 8.320 8.237 8.285 243,511 +0.00(+0.00%)
Feb 24, 2015 8.206 8.337 8.190 8.285 238,847 +0.10(+1.28%)
Feb 23, 2015 8.227 8.232 8.154 8.180 85,434 -0.05(-0.64%)
Feb 20, 2015 8.248 8.253 8.180 8.232 176,474 +0.02(+0.26%)
Feb 19, 2015 8.211 8.258 8.159 8.211 124,580 -0.02(-0.25%)
Feb 18, 2015 8.237 8.253 8.201 8.232 34,064 -0.03(-0.32%)
Feb 17, 2015 8.237 8.290 8.191 8.258 121,787 -0.03(-0.38%)
Feb 13, 2015 8.248 8.290 8.290 8.290 141,027 +0.10(+1.28%)
Feb 12, 2015 8.106 8.190 8.106 8.185 149,689 +0.13(+1.63%)
Feb 11, 2015 8.106 8.106 7.970 8.054 76,232 -0.08(-0.97%)
Feb 10, 2015 8.091 8.133 8.059 8.133 83,440 +0.01(+0.13%)
Feb 09, 2015 8.138 8.201 8.110 8.122 116,176 -0.02(-0.26%)
Feb 06, 2015 8.196 8.264 8.143 8.143 280,203 -0.12(-1.40%)
Feb 05, 2015 8.154 8.288 8.148 8.258 170,587 +0.05(+0.64%)
Feb 04, 2015 8.164 8.304 8.164 8.206 74,748 -0.08(-0.95%)
Feb 03, 2015 8.201 8.285 8.196 8.285 152,423 +0.17(+2.07%)
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.