Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

12.10 +0.10 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Jun 3, 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 31, 2017 9.076 9.088 9.046 9.046 51,115 -0.07(-0.73%)
May 30, 2017 9.106 9.118 9.064 9.112 73,058 -0.01(-0.13%)
May 26, 2017 9.148 9.166 9.052 9.124 77,978 +0.04(+0.47%)
May 25, 2017 9.136 9.184 9.082 9.082 94,049 -0.04(-0.40%)
May 24, 2017 9.088 9.124 9.058 9.118 146,423 +0.03(+0.33%)
May 23, 2017 9.058 9.106 9.016 9.088 89,827 +0.04(+0.40%)
May 22, 2017 9.046 9.058 9.028 9.052 80,605 +0.05(+0.60%)
May 19, 2017 8.949 9.010 8.949 8.997 99,260 +0.10(+1.15%)
May 18, 2017 8.937 8.961 8.845 8.895 180,275 -0.18(-2.00%)
May 17, 2017 9.154 9.154 9.058 9.076 142,606 -0.11(-1.25%)
May 16, 2017 9.178 9.215 9.157 9.190 208,620 +0.03(+0.33%)
May 15, 2017 9.070 9.178 9.040 9.160 201,539 +0.15(+1.68%)
May 12, 2017 8.937 9.040 8.937 9.009 94,140 +0.08(+0.95%)
May 11, 2017 8.949 8.949 8.846 8.925 102,789 +0.01(+0.07%)
May 10, 2017 8.895 8.919 8.846 8.919 117,076 +0.07(+0.75%)
May 09, 2017 8.804 8.870 8.804 8.852 155,962 +0.10(+1.10%)
May 08, 2017 8.756 8.773 8.738 8.756 66,629 +0.04(+0.48%)
May 05, 2017 8.707 8.732 8.671 8.713 107,597 +0.04(+0.49%)
May 04, 2017 8.701 8.713 8.647 8.671 58,288 -0.06(-0.69%)
May 03, 2017 8.768 8.768 8.707 8.732 60,618 -0.04(-0.48%)
May 02, 2017 8.750 8.774 8.719 8.774 76,157 +0.04(+0.48%)
May 01, 2017 8.732 8.738 8.677 8.732 141,624 +0.06(+0.70%)
Apr 28, 2017 8.677 8.683 8.647 8.671 57,268 +0.02(+0.28%)
Apr 27, 2017 8.653 8.653 8.623 8.647 69,900 +0.01(+0.07%)
Apr 26, 2017 8.629 8.647 8.623 8.641 111,724 +0.02(+0.28%)
Apr 25, 2017 8.623 8.641 8.617 8.617 149,104 +0.02(+0.21%)
Apr 24, 2017 8.581 8.623 8.575 8.599 309,704 +0.10(+1.21%)
Apr 21, 2017 8.502 8.502 8.454 8.496 154,815 +0.02(+0.29%)
Apr 20, 2017 8.454 8.478 8.430 8.472 329,898 +0.08(+1.01%)
Apr 19, 2017 8.472 8.513 8.387 8.387 259,381 -0.09(-1.07%)
Apr 18, 2017 8.544 8.544 8.436 8.478 230,376 -0.07(-0.78%)
Apr 17, 2017 8.538 8.556 8.508 8.544 282,053 +0.04(+0.50%)
Apr 13, 2017 8.508 8.562 8.502 8.502 169,883 -0.01(-0.07%)
Apr 12, 2017 8.562 8.562 8.484 8.508 64,652 -0.03(-0.35%)
Apr 11, 2017 8.550 8.568 8.484 8.538 84,957 -0.02(-0.21%)
Apr 10, 2017 8.575 8.575 8.526 8.556 41,782 -0.05(-0.56%)
Apr 07, 2017 8.641 8.641 8.544 8.605 113,536 -0.01(-0.14%)
Apr 06, 2017 8.569 8.635 8.551 8.617 104,772 +0.04(+0.49%)
Apr 05, 2017 8.575 8.635 8.575 8.575 93,315 +0.01(+0.07%)
Apr 04, 2017 8.544 8.569 8.485 8.569 77,036 +0.02(+0.21%)
Apr 03, 2017 8.490 8.569 8.472 8.550 62,623 +0.08(+1.00%)
Mar 31, 2017 8.424 8.484 8.424 8.466 55,120 -0.04(-0.43%)
Mar 30, 2017 8.466 8.520 8.466 8.502 98,169 +0.01(+0.07%)
Mar 29, 2017 8.466 8.508 8.466 8.496 74,254 +0.01(+0.14%)
Mar 28, 2017 8.399 8.484 8.399 8.484 95,446 +0.08(+0.93%)
Mar 27, 2017 8.412 8.448 8.363 8.405 84,613 -0.01(-0.07%)
Mar 24, 2017 8.460 8.472 8.412 8.412 90,814 -0.05(-0.64%)
Mar 23, 2017 8.454 8.466 8.412 8.466 116,255 +0.01(+0.14%)
Mar 22, 2017 8.399 8.466 8.381 8.454 82,743 +0.04(+0.44%)
Mar 21, 2017 8.514 8.544 8.406 8.418 138,017 -0.06(-0.71%)
Mar 20, 2017 8.448 8.532 8.436 8.478 123,234 +0.07(+0.86%)
Mar 17, 2017 8.393 8.448 8.363 8.405 84,871 +0.04(+0.43%)
Mar 16, 2017 8.460 8.460 8.363 8.369 110,864 -0.05(-0.65%)
Mar 15, 2017 8.176 8.448 8.116 8.424 170,428 +0.28(+3.41%)
Mar 14, 2017 8.146 8.176 8.122 8.146 101,317 -0.02(-0.30%)
Mar 13, 2017 8.116 8.188 8.110 8.170 92,027 +0.13(+1.58%)
Mar 10, 2017 8.031 8.055 8.023 8.043 34,497 +0.05(+0.60%)
Mar 09, 2017 8.025 8.025 7.947 7.995 90,319 -0.06(-0.75%)
Mar 08, 2017 8.079 8.091 8.055 8.055 115,553 -0.05(-0.67%)
Mar 07, 2017 8.079 8.114 8.064 8.110 57,379 +0.04(+0.52%)
Mar 06, 2017 8.079 8.079 8.053 8.067 131,876 +0.01(+0.14%)
Mar 03, 2017 8.049 8.073 8.043 8.056 64,043 +0.04(+0.47%)
Mar 02, 2017 8.104 8.116 8.019 8.019 73,646 -0.16(-1.92%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.