Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 7:13PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Templeton Emerging Markets Fund, Inc. (EMF)

On Nov 25: 19.87   0.29 (1.48%)

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* 25-Nov-09 19.90 20.06 19.75 19.87 112,000 19.87 24-Nov-09 19.47 19.79 19.37 19.58 48,900 19.58 23-Nov-09 19.80 20.10 19.60 19.74 64,500 19.74 20-Nov-09 19.44 19.74 19.25 19.45 80,500 19.45 19-Nov-09 19.69 19.69 19.33 19.50 55,800 19.50 18-Nov-09 19.71 19.79 19.45 19.75 59,100 19.75 17-Nov-09 19.59 19.63 19.36 19.55 49,400 19.55 16-Nov-09 19.55 19.70 19.45 19.66 87,400 19.66 13-Nov-09 18.62 19.23 18.62 19.13 72,700 19.13 12-Nov-09 18.98 18.98 18.57 18.66 88,100 18.66 11-Nov-09 18.90 19.18 18.76 18.84 97,900 18.84 10-Nov-09 18.21 18.91 18.21 18.74 85,500 18.74 9-Nov-09 18.79 18.87 18.12 18.86 89,000 18.86 6-Nov-09 17.91 18.17 17.85 18.02 49,300 18.02 5-Nov-09 17.79 18.11 17.65 18.10 57,400 18.10 4-Nov-09 17.55 17.66 17.44 17.48 44,200 17.48 3-Nov-09 17.07 17.27 16.95 17.25 81,300 17.25 2-Nov-09 17.02 17.47 16.90 17.21 89,500 17.21 30-Oct-09 17.50 17.50 16.64 17.00 132,400 17.00 29-Oct-09 16.92 17.69 16.92 17.61 101,400 17.61 28-Oct-09 17.42 18.01 16.63 16.84 282,900 16.84 27-Oct-09 18.42 18.42 18.01 18.06 128,000 18.06 26-Oct-09 18.79 18.95 18.26 18.36 76,800 18.36 23-Oct-09 19.00 19.11 18.65 18.66 60,300 18.66 22-Oct-09 18.87 18.91 18.52 18.81 65,700 18.81 21-Oct-09 18.79 19.17 18.69 18.69 76,700 18.69 20-Oct-09 19.18 19.18 18.70 18.80 81,400 18.80 19-Oct-09 18.59 19.00 18.57 18.98 70,200 18.98 16-Oct-09 18.50 18.52 18.22 18.43 68,700 18.43 15-Oct-09 18.50 18.59 18.43 18.59 81,200 18.59 14-Oct-09 18.42 18.63 18.42 18.60 83,000 18.60 13-Oct-09 18.35 18.37 17.98 18.18 54,600 18.18 12-Oct-09 17.91 18.37 17.91 18.26 69,600 18.26 9-Oct-09 17.87 18.05 17.77 17.92 52,400 17.92 8-Oct-09 17.75 17.90 17.65 17.87 60,100 17.87 7-Oct-09 17.49 17.59 17.26 17.50 67,000 17.50 6-Oct-09 17.10 17.50 17.10 17.34 84,600 17.34 5-Oct-09 16.61 17.01 16.61 17.01 45,200 17.01 2-Oct-09 16.41 16.70 15.71 16.58 127,200 16.58 1-Oct-09 17.06 17.06 16.57 16.57 77,000 16.57 30-Sep-09 16.89 17.08 16.64 17.05 93,400 17.05 29-Sep-09 16.79 16.84 16.68 16.78 61,400 16.78 28-Sep-09 16.62 16.75 16.53 16.72 59,000 16.72 25-Sep-09 15.72 16.48 15.72 16.47 37,600 16.47 24-Sep-09 16.61 16.61 16.23 16.41 75,100 16.41 23-Sep-09 16.82 16.83 16.59 16.60 48,600 16.60 22-Sep-09 16.70 16.89 16.65 16.77 75,200 16.77 21-Sep-09 16.50 16.52 16.36 16.42 39,000 16.42 18-Sep-09 16.61 16.73 16.56 16.63 58,700 16.63 17-Sep-09 16.60 16.75 16.50 16.58 68,300 16.58 16-Sep-09 16.30 16.72 16.30 16.63 65,000 16.63 15-Sep-09 16.23 16.41 16.11 16.33 73,400 16.33 14-Sep-09 15.83 16.14 15.83 16.14 69,700 16.14 11-Sep-09 16.35 16.39 16.14 16.16 56,300 16.16 10-Sep-09 16.01 16.41 15.87 16.20 82,200 16.20 9-Sep-09 15.80 16.08 15.75 15.99 87,600 15.99 8-Sep-09 15.58 15.91 15.52 15.83 209,900 15.83 4-Sep-09 15.19 15.30 14.99 15.25 44,000 15.25 3-Sep-09 14.80 15.04 14.80 14.99 55,800 14.99 2-Sep-09 14.51 14.95 14.50 14.79 90,000 14.79 1-Sep-09 15.02 15.30 14.58 14.61 145,600 14.61 31-Aug-09 15.14 15.18 14.85 15.02 86,700 15.02 28-Aug-09 15.70 15.70 15.40 15.46 91,900 15.46 27-Aug-09 15.60 15.60 15.15 15.56 77,600 15.56 26-Aug-09 15.60 15.60 15.35 15.54 42,200 15.54 25-Aug-09 15.77 15.83 15.50 15.53 91,100 15.53 * 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