Templ Emrg Markets Shs  $18.72

down -0.33


31/7/2014 03:59 PM  |  NYSE : EMF  
Industries : Financial Services / Closed-end Fund - Foreign
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMF historical data

Date Open High Low Close Volume
7/31/201418.8318.8318.6518.7256,343
7/30/201419.0819.1818.9319.0520,576
7/29/201419.2319.2319.0819.1315,166
7/28/201419.0519.1919.0519.1818,185
7/25/201419.0519.1018.9819.0861,136
7/24/201419.1319.1719.0619.1526,925
7/23/201419.1519.1519.0019.0935,661
7/22/201418.9719.0918.9719.0544,213
7/21/201418.7918.9018.7218.8737,998
7/18/201418.6418.8318.6418.8045,274
7/17/201418.8018.8818.5018.5666,842
7/16/201418.9318.9718.9018.9052,109
7/15/201418.9218.9318.8118.8927,953
7/14/201418.8518.9218.8018.8832,750
7/11/201418.6918.7418.6218.7211,026
7/10/201418.5218.7318.5218.6826,364
7/9/201418.7218.7918.6318.7928,480
7/8/201418.6118.7018.6118.64152,161
7/7/201418.6218.6718.6018.6164,539
7/3/201418.3918.5418.3918.5374,277
7/2/201418.4918.4918.4218.4788,814
7/1/201418.2818.4318.2618.4380,576
6/30/201418.1318.2618.1318.2368,560
6/27/201418.1718.2018.1518.1840,593
6/26/201418.2618.2818.1518.2128,817
6/25/201418.1118.2118.1118.1824,483
6/24/201418.1918.2918.0918.2031,394
6/23/201418.2618.2718.0818.1632,494
6/20/201418.1518.2618.1318.2226,028
6/19/201418.3018.3018.2118.2520,210
6/18/201418.0718.3118.0718.3028,866
6/17/201418.1918.1918.0918.1663,523
6/16/201418.2618.2618.1118.1333,450
6/13/201418.1418.2618.1218.2525,363
6/12/201418.2418.2818.1418.1411,862
6/11/201418.2618.2918.2018.2320,240
6/10/201418.1618.2818.1518.2814,217
6/9/201417.9518.1517.9518.1250,696
6/6/201417.9818.1917.9618.0852,781
6/5/201417.8017.9917.7517.9370,552
6/4/201417.7917.7917.6817.7122,554
6/3/201417.7117.8517.7117.8440,355
6/2/201417.7217.7517.5617.71111,942
5/30/201417.8217.8217.6117.6781,813
5/29/201417.7817.9117.7817.8650,121
5/28/201417.7917.8417.7617.8253,683
5/27/201417.8617.8717.7017.7538,431
5/23/201417.9517.9517.8617.8829,147
5/22/201417.8217.9017.8217.8930,736
5/21/201417.7817.9117.7817.8137,451
5/20/201417.9417.9417.7017.72108,818
5/19/201418.1018.1117.9518.0041,134
5/16/201417.8718.1017.8618.1035,904
5/15/201418.0218.0217.6917.7656,634
5/14/201417.9318.0517.9217.9826,621
5/13/201417.8917.8917.8017.8936,232
5/12/201417.8017.8917.8017.8934,312
5/9/201417.8017.8017.6217.6622,235
5/8/201417.7417.8217.6817.7353,876
5/7/201417.5017.6317.4917.6340,840
5/6/201417.4617.6317.4617.5636,654
5/5/201417.5217.5417.4317.4838,655
5/2/201417.5717.6217.4917.5843,157
5/1/201417.4217.5817.4217.4986,659
4/30/201417.5317.5317.4117.5095,468
4/29/201417.4717.7017.4717.5930,720
4/28/201417.3517.5117.3417.4639,889
4/25/201417.4217.4217.3117.3690,395
4/24/201417.5017.5517.4317.5561,317
4/23/201417.5617.5717.4017.5047,070
4/22/201417.6217.6717.5817.6457,549
4/21/201417.6517.6817.5117.6636,983
4/17/201417.5017.6817.4917.6182,424
4/16/201417.4917.5917.3917.5619,583
4/15/201417.5617.5617.1417.3652,891
4/14/201417.6117.6917.5617.64106,806
4/11/201417.5017.7617.5017.6153,288
4/10/201417.8717.9717.6717.7050,915
4/9/201417.7117.9317.5717.8752,324
4/8/201417.4817.7317.4817.6782,704
4/7/201417.2117.4217.1217.3794,010
4/4/201417.2617.4517.2017.2147,699
4/3/201417.1117.2217.0017.1834,946
4/2/201417.0717.1917.0417.1544,848
4/1/201417.0517.2116.9517.1099,820
3/31/201416.8117.0616.7616.9828,070
3/28/201416.7016.9016.6616.7438,592
3/27/201416.4116.7016.4116.6327,060
3/26/201416.4516.5016.4016.4174,156
3/25/201416.2616.4116.2616.3433,989
3/24/201416.1716.2316.1216.2052,696
3/21/201416.1416.2416.1116.1170,993
3/20/201415.9816.1615.9416.1139,425
3/19/201416.2416.3016.0216.0831,504
3/18/201416.0916.3516.0916.3377,215
3/17/201415.9116.1815.8716.1385,935
3/14/201415.6515.9315.6515.8244,453
3/13/201416.0416.1515.7115.7362,581
3/12/201415.9316.0715.9216.05129,367
3/11/201416.2816.3415.9515.9979,980
Trading Center