Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 1:36AM ET - U.S. Markets open in 7 hours and 54 minutes. Dow  1.52% Nasdaq  1.17%

Templeton Emerging Markets Fund, Inc. (EMF)

On Feb 9: 17.47   0.60 (3.56%)

MORE ON EMF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 17.11 17.61 16.80 17.47 167,100 17.47 8-Feb-10 16.90 17.27 16.79 16.87 97,400 16.87 5-Feb-10 17.12 17.20 16.27 17.02 336,000 17.02 4-Feb-10 17.95 17.95 16.99 17.24 208,200 17.24 3-Feb-10 18.63 18.71 18.10 18.30 93,600 18.30 2-Feb-10 18.61 18.78 18.30 18.56 111,900 18.56 1-Feb-10 17.44 18.39 17.44 18.38 113,200 18.38 29-Jan-10 18.26 18.49 17.72 17.82 142,800 17.82 28-Jan-10 18.46 18.46 17.72 17.99 139,000 17.99 27-Jan-10 18.65 18.75 17.73 18.13 315,500 18.13 26-Jan-10 18.75 19.08 18.51 18.79 118,600 18.79 25-Jan-10 19.04 19.32 18.74 19.06 192,500 19.06 22-Jan-10 20.37 20.45 18.51 18.84 399,700 18.84 21-Jan-10 21.46 21.74 20.55 20.70 192,300 20.70 20-Jan-10 22.16 22.16 21.56 21.95 94,800 21.95 19-Jan-10 21.20 22.04 21.20 22.01 88,900 22.01 15-Jan-10 21.68 21.68 21.26 21.33 50,000 21.33 14-Jan-10 21.66 21.82 21.50 21.50 63,300 21.50 13-Jan-10 21.89 21.94 21.58 21.75 103,700 21.75 12-Jan-10 21.45 21.96 21.20 21.94 189,900 21.94 11-Jan-10 21.95 21.95 21.31 21.57 124,500 21.57 8-Jan-10 21.92 21.92 21.54 21.70 81,700 21.70 7-Jan-10 21.84 21.86 21.62 21.79 71,100 21.79 6-Jan-10 20.82 22.47 20.65 21.86 100,400 21.86 5-Jan-10 20.85 21.29 20.55 21.26 87,900 21.26 4-Jan-10 19.85 20.76 19.85 20.70 122,100 20.70 31-Dec-09 19.75 19.75 19.61 19.65 37,300 19.65 30-Dec-09 19.50 19.60 19.41 19.60 33,300 19.60 29-Dec-09 19.60 19.66 19.51 19.53 25,600 19.53 28-Dec-09 19.70 19.90 19.51 19.69 78,200 19.69 24-Dec-09 19.65 19.88 19.60 19.64 34,500 19.64 23-Dec-09 19.75 19.75 19.15 19.57 100,700 19.57 22-Dec-09 19.48 19.55 19.27 19.41 84,100 19.41 21-Dec-09 19.01 19.50 19.01 19.43 86,000 19.43 18-Dec-09 19.67 19.70 19.07 19.27 76,600 19.27 17-Dec-09 19.28 19.67 19.28 19.53 102,000 19.53 16-Dec-09 19.19 19.83 19.07 19.73 126,500 19.73 15-Dec-09 19.01 19.15 18.88 19.01 38,800 19.01 14-Dec-09 18.78 19.06 18.75 18.98 83,600 18.98 14-Dec-09 $ 0.141 Dividend 11-Dec-09 18.92 18.94 18.82 18.88 39,700 18.74 10-Dec-09 19.12 19.14 18.72 18.89 74,500 18.75 9-Dec-09 19.30 19.30 18.71 18.98 155,200 18.84 8-Dec-09 19.53 19.53 19.12 19.25 67,400 19.11 7-Dec-09 19.96 19.96 19.43 19.76 78,000 19.61 4-Dec-09 19.94 20.37 19.70 20.00 108,200 19.85 3-Dec-09 19.75 19.99 19.68 19.69 71,200 19.54 2-Dec-09 19.49 19.87 19.48 19.70 65,500 19.55 1-Dec-09 19.13 19.58 19.13 19.54 105,200 19.39 30-Nov-09 19.05 19.31 18.54 18.83 92,100 18.69 27-Nov-09 19.00 19.50 18.74 19.02 120,000 18.88 25-Nov-09 19.90 20.06 19.75 19.87 112,000 19.72 24-Nov-09 19.47 19.79 19.37 19.58 48,900 19.43 23-Nov-09 19.80 20.10 19.60 19.74 64,500 19.59 20-Nov-09 19.44 19.74 19.25 19.45 80,500 19.30 19-Nov-09 19.69 19.69 19.33 19.50 55,800 19.35 18-Nov-09 19.71 19.79 19.45 19.75 59,100 19.60 17-Nov-09 19.59 19.63 19.36 19.55 49,400 19.40 16-Nov-09 19.55 19.70 19.45 19.66 87,400 19.51 13-Nov-09 18.62 19.23 18.62 19.13 72,700 18.99 12-Nov-09 18.98 18.98 18.57 18.66 88,100 18.52 11-Nov-09 18.90 19.18 18.76 18.84 97,900 18.70 10-Nov-09 18.21 18.91 18.21 18.74 85,500 18.60 9-Nov-09 18.79 18.87 18.12 18.86 89,000 18.72 6-Nov-09 17.91 18.17 17.85 18.02 49,300 17.89 5-Nov-09 17.79 18.11 17.65 18.10 57,400 17.96 4-Nov-09 17.55 17.66 17.44 17.48 44,200 17.35 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions