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 (%)
Oct 31, 2017 10.20 10.28 10.20 10.25 92,038 +0.11(+1.07%)
Oct 30, 2017 10.20 10.23 10.13 10.14 63,435 -0.10(-0.94%)
Oct 27, 2017 10.28 10.28 10.21 10.24 88,476 +0.02(+0.18%)
Oct 26, 2017 10.30 10.30 10.22 10.22 51,720 -0.02(-0.18%)
Oct 25, 2017 10.28 10.31 10.19 10.24 95,336 -0.02(-0.18%)
Oct 24, 2017 10.24 10.27 10.20 10.25 84,058 +0.05(+0.47%)
Oct 23, 2017 10.27 10.29 10.20 10.20 80,991 -0.08(-0.82%)
Oct 20, 2017 10.33 10.33 10.28 10.29 49,131 -0.01(-0.06%)
Oct 19, 2017 10.33 10.34 10.27 10.30 110,813 -0.07(-0.64%)
Oct 18, 2017 10.40 10.42 10.36 10.36 131,108 -0.01(-0.06%)
Oct 17, 2017 10.39 10.42 10.33 10.37 57,841 -0.05(-0.52%)
Oct 16, 2017 10.44 10.44 10.39 10.42 147,329 -0.02(-0.17%)
Oct 13, 2017 10.43 10.49 10.43 10.44 25,082 +0.06(+0.58%)
Oct 12, 2017 10.38 10.41 10.35 10.38 34,803 +0.01(+0.12%)
Oct 11, 2017 10.34 10.37 10.31 10.37 35,749 +0.02(+0.23%)
Oct 10, 2017 10.31 10.36 10.31 10.34 143,010 +0.08(+0.82%)
Oct 09, 2017 10.29 10.30 10.25 10.26 29,959 -0.01(-0.12%)
Oct 06, 2017 10.33 10.33 10.23 10.27 84,594 -0.10(-0.99%)
Oct 05, 2017 10.25 10.37 10.25 10.37 76,862 +0.18(+1.78%)
Oct 04, 2017 10.19 10.25 10.17 10.19 75,882 +0.03(+0.30%)
Oct 03, 2017 10.13 10.20 10.08 10.16 84,162 +0.09(+0.90%)
Oct 02, 2017 10.01 10.07 9.991 10.07 125,920 +0.11(+1.15%)
Sep 29, 2017 9.975 9.988 9.945 9.958 109,632 +0.07(+0.74%)
Sep 28, 2017 9.921 9.969 9.867 9.885 67,368 -0.06(-0.61%)
Sep 27, 2017 10.02 10.04 9.939 9.945 61,625 -0.11(-1.08%)
Sep 26, 2017 10.10 10.10 10.05 10.05 78,444 -0.04(-0.36%)
Sep 25, 2017 10.14 10.14 10.05 10.09 181,373 -0.08(-0.77%)
Sep 22, 2017 10.20 10.20 10.17 10.17 41,469 -0.08(-0.83%)
Sep 21, 2017 9.963 10.26 9.963 10.25 27,159 +0.05(+0.53%)
Sep 20, 2017 10.30 10.31 10.14 10.20 108,768 -0.05(-0.47%)
Sep 19, 2017 10.29 10.30 10.25 10.25 109,357 -0.03(-0.29%)
Sep 18, 2017 10.20 10.28 10.20 10.28 101,258 +0.13(+1.25%)
Sep 15, 2017 10.08 10.19 10.08 10.15 68,292 +0.02(+0.18%)
Sep 14, 2017 10.07 10.13 10.04 10.13 92,159 +0.07(+0.72%)
Sep 13, 2017 10.06 10.08 10.04 10.06 57,627 +0.04(+0.36%)
Sep 12, 2017 9.994 10.07 9.982 10.02 78,591 -0.01(-0.12%)
Sep 11, 2017 10.02 10.07 9.969 10.04 58,289 +0.08(+0.85%)
Sep 08, 2017 9.951 9.972 9.927 9.951 36,921 -0.01(-0.06%)
Sep 07, 2017 9.927 9.988 9.921 9.957 65,488 +0.06(+0.61%)
Sep 06, 2017 9.897 9.898 9.870 9.897 47,964 +0.07(+0.74%)
Sep 05, 2017 9.873 9.901 9.806 9.825 77,722 -0.09(-0.91%)
Sep 01, 2017 9.963 9.963 9.915 9.915 37,527 -0.02(-0.18%)
Aug 31, 2017 9.873 9.945 9.873 9.933 37,095 +0.06(+0.61%)
Aug 30, 2017 9.855 9.885 9.849 9.873 62,398 +0.02(+0.18%)
Aug 29, 2017 9.788 9.885 9.788 9.855 68,198 -0.04(-0.37%)
Aug 28, 2017 9.879 9.897 9.842 9.891 91,575 +0.02(+0.18%)
Aug 25, 2017 9.843 9.909 9.843 9.873 89,476 +0.05(+0.55%)
Aug 24, 2017 9.800 9.847 9.800 9.818 32,793 +0.05(+0.49%)
Aug 23, 2017 9.728 9.776 9.716 9.770 47,411 +0.02(+0.19%)
Aug 22, 2017 9.661 9.806 9.613 9.752 98,921 +0.14(+1.44%)
Aug 21, 2017 9.637 9.649 9.601 9.613 85,182 +0.05(+0.57%)
Aug 18, 2017 9.547 9.589 9.504 9.559 65,664 +0.03(+0.32%)
Aug 17, 2017 9.541 9.631 9.504 9.529 133,264 -0.02(-0.25%)
Aug 16, 2017 9.462 9.563 9.432 9.553 135,871 +0.12(+1.28%)
Aug 15, 2017 9.468 9.468 9.408 9.432 129,515 -0.03(-0.32%)
Aug 14, 2017 9.504 9.547 9.462 9.462 130,143 +0.04(+0.38%)
Aug 11, 2017 9.166 9.462 8.804 9.426 231,861 +0.02(+0.26%)
Aug 10, 2017 9.607 9.633 9.390 9.402 170,928 -0.28(-2.87%)
Aug 09, 2017 9.722 9.722 9.641 9.680 72,611 -0.11(-1.17%)
Aug 08, 2017 9.825 9.831 9.776 9.794 107,975 +0.00(+0.00%)
Aug 07, 2017 9.740 9.794 9.722 9.794 79,646 +0.10(+1.00%)
Aug 04, 2017 9.686 9.722 9.667 9.698 90,136 +0.06(+0.63%)
Aug 03, 2017 9.692 9.692 9.637 9.637 89,766 -0.08(-0.87%)
Aug 02, 2017 9.740 9.740 9.704 9.722 160,866 -0.01(-0.06%)
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.