Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

12.44 -0.03 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2015 7.892 7.939 7.892 7.902 178,087 -0.01(-0.13%)
May 28, 2015 7.939 7.991 7.907 7.913 103,049 -0.13(-1.63%)
May 27, 2015 8.044 8.070 7.991 8.044 79,251 -0.06(-0.78%)
May 26, 2015 8.206 8.206 8.096 8.106 55,391 -0.13(-1.59%)
May 22, 2015 8.211 8.237 8.237 8.237 25,953 +0.04(+0.51%)
May 21, 2015 8.232 8.237 8.196 8.196 41,519 -0.07(-0.82%)
May 20, 2015 8.290 8.290 8.264 8.264 67,614 -0.06(-0.76%)
May 19, 2015 8.342 8.342 8.300 8.327 103,928 +0.00(+0.00%)
May 18, 2015 8.437 8.437 8.300 8.327 88,873 -0.06(-0.69%)
May 15, 2015 8.342 8.384 8.311 8.384 38,302 +0.05(+0.63%)
May 14, 2015 8.253 8.353 8.253 8.332 41,913 +0.10(+1.21%)
May 13, 2015 8.279 8.316 8.222 8.232 39,695 +0.01(+0.13%)
May 12, 2015 8.211 8.237 8.190 8.222 97,888 -0.02(-0.23%)
May 11, 2015 8.243 8.267 8.211 8.241 137,588 -0.03(-0.41%)
May 08, 2015 8.290 8.311 8.264 8.274 205,897 +0.04(+0.45%)
May 07, 2015 8.206 8.237 8.154 8.237 42,575 -0.02(-0.19%)
May 06, 2015 8.337 8.348 8.248 8.253 95,356 -0.06(-0.69%)
May 05, 2015 8.342 8.379 8.299 8.311 213,971 -0.04(-0.44%)
May 04, 2015 8.363 8.384 8.332 8.348 126,046 -0.02(-0.25%)
May 01, 2015 8.416 8.421 8.368 8.368 269,672 -0.04(-0.44%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.