Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Templeton Emerging Markets Fund Inc. (NY: EMF )

12.37 +0.03 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 29, 2016 5.596 5.637 5.542 5.625 76,587 +0.13(+2.38%)
Jan 28, 2016 5.465 5.536 5.429 5.495 53,359 +0.10(+1.87%)
Jan 27, 2016 5.400 5.456 5.346 5.394 129,764 -0.02(-0.44%)
Jan 26, 2016 5.340 5.422 5.340 5.418 76,018 +0.10(+1.79%)
Jan 25, 2016 5.370 5.370 5.306 5.322 143,773 -0.05(-0.88%)
Jan 22, 2016 5.317 5.382 5.293 5.370 58,724 +0.17(+3.31%)
Jan 21, 2016 5.126 5.299 5.079 5.198 179,152 +0.06(+1.16%)
Jan 20, 2016 5.150 5.198 5.008 5.138 279,616 -0.11(-2.04%)
Jan 19, 2016 5.287 5.330 5.221 5.245 56,805 +0.01(+0.11%)
Jan 15, 2016 5.269 5.239 5.239 5.239 80,973 -0.25(-4.55%)
Jan 14, 2016 5.418 5.524 5.359 5.489 102,985 +0.09(+1.65%)
Jan 13, 2016 5.465 5.483 5.370 5.400 237,114 -0.06(-1.09%)
Jan 12, 2016 5.507 5.507 5.382 5.459 102,029 -0.02(-0.43%)
Jan 11, 2016 5.590 5.679 5.453 5.483 119,868 -0.03(-0.54%)
Jan 08, 2016 5.566 5.614 5.501 5.513 98,300 -0.08(-1.38%)
Jan 07, 2016 5.608 5.661 5.584 5.590 77,813 -0.14(-2.49%)
Jan 06, 2016 5.786 5.810 5.691 5.732 42,764 -0.12(-2.13%)
Jan 05, 2016 5.839 5.875 5.827 5.857 86,772 +0.04(+0.61%)
Jan 04, 2016 5.863 5.881 5.738 5.821 812,281 -0.10(-1.71%)
Dec 31, 2015 5.922 5.922 5.922 5.922 227,263 +0.05(+0.81%)
Dec 30, 2015 5.887 5.934 5.851 5.875 164,367 -0.05(-0.80%)
Dec 29, 2015 6.006 6.035 5.905 5.922 86,679 -0.11(-1.77%)
Dec 28, 2015 5.887 6.071 5.887 6.029 247,557 +0.08(+1.30%)
Dec 24, 2015 5.988 5.952 5.952 5.952 34,847 +0.05(+0.91%)
Dec 23, 2015 5.827 5.922 5.827 5.899 133,299 +0.06(+1.04%)
Dec 22, 2015 5.804 5.851 5.804 5.838 96,240 +0.05(+0.80%)
Dec 21, 2015 5.863 5.875 5.780 5.792 186,812 -0.01(-0.20%)
Dec 18, 2015 5.899 5.899 5.804 5.804 210,218 -0.07(-1.21%)
Dec 17, 2015 5.893 5.936 5.851 5.875 175,216 +0.02(+0.30%)
Dec 16, 2015 5.851 5.893 5.715 5.857 310,881 +0.07(+1.16%)
Dec 15, 2015 5.732 5.821 5.691 5.790 236,954 +0.08(+1.32%)
Dec 14, 2015 5.762 5.816 5.614 5.715 126,114 +0.03(+0.60%)
Dec 11, 2015 5.754 5.754 5.644 5.680 318,291 -0.14(-2.34%)
Dec 10, 2015 5.848 5.853 5.790 5.817 133,313 -0.06(-0.98%)
Dec 09, 2015 5.848 5.895 5.792 5.874 212,897 +0.03(+0.45%)
Dec 08, 2015 5.801 5.853 5.790 5.848 111,898 -0.08(-1.33%)
Dec 07, 2015 5.974 5.982 5.900 5.927 231,101 -0.07(-1.22%)
Dec 04, 2015 5.948 6.037 5.874 6.000 366,947 -0.03(-0.43%)
Dec 03, 2015 6.110 6.110 6.000 6.026 140,118 -0.03(-0.43%)
Dec 02, 2015 6.079 6.120 6.037 6.052 45,239 -0.07(-1.11%)
Dec 01, 2015 6.031 6.141 6.031 6.120 77,148 +0.07(+1.21%)
Nov 30, 2015 6.047 6.082 6.016 6.047 92,095 -0.04(-0.69%)
Nov 27, 2015 6.147 6.147 6.100 6.089 30,598 -0.11(-1.78%)
Nov 25, 2015 6.204 6.199 6.199 6.199 45,609 -0.04(-0.59%)
Nov 24, 2015 6.189 6.241 6.189 6.236 62,924 -0.01(-0.08%)
Nov 23, 2015 6.236 6.251 6.210 6.241 72,244 -0.01(-0.17%)
Nov 20, 2015 6.199 6.272 6.196 6.251 34,835 +0.07(+1.10%)
Nov 19, 2015 6.136 6.183 6.116 6.183 49,634 +0.10(+1.64%)
Nov 18, 2015 6.079 6.126 6.052 6.084 28,050 -0.04(-0.60%)
Nov 17, 2015 6.016 6.126 6.016 6.120 135,483 +0.08(+1.39%)
Nov 16, 2015 5.953 6.052 5.953 6.037 120,804 +0.07(+1.23%)
Nov 13, 2015 6.063 6.063 5.953 5.963 87,408 -0.10(-1.73%)
Nov 12, 2015 6.100 6.167 6.068 6.068 63,122 -0.07(-1.11%)
Nov 11, 2015 6.173 6.173 6.084 6.136 90,766 -0.03(-0.43%)
Nov 10, 2015 6.141 6.162 6.079 6.162 73,662 -0.05(-0.76%)
Nov 09, 2015 6.236 6.288 6.178 6.210 54,624 -0.08(-1.25%)
Nov 06, 2015 6.325 6.325 6.262 6.288 127,164 -0.09(-1.40%)
Nov 05, 2015 6.403 6.442 6.293 6.377 66,759 -0.05(-0.81%)
Nov 04, 2015 6.482 6.482 6.403 6.430 118,874 -0.01(-0.08%)
Nov 03, 2015 6.309 6.435 6.288 6.435 79,158 +0.14(+2.16%)
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.