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, 2022 8.679 8.756 8.679 8.756 25,892 -0.03(-0.29%)
Oct 28, 2022 8.765 8.807 8.713 8.782 53,695 -0.09(-0.96%)
Oct 27, 2022 8.935 8.978 8.833 8.867 30,346 -0.08(-0.86%)
Oct 26, 2022 8.782 9.020 8.782 8.944 28,282 +0.11(+1.25%)
Oct 25, 2022 8.748 8.858 8.748 8.833 16,346 +0.10(+1.17%)
Oct 24, 2022 8.867 8.875 8.614 8.731 66,590 -0.37(-4.03%)
Oct 21, 2022 8.952 9.113 8.910 9.097 42,883 +0.13(+1.43%)
Oct 20, 2022 8.918 9.106 8.918 8.969 24,915 +0.06(+0.67%)
Oct 19, 2022 9.029 9.057 8.884 8.910 28,801 -0.21(-2.34%)
Oct 18, 2022 9.174 9.174 9.026 9.123 27,536 +0.06(+0.66%)
Oct 17, 2022 9.046 9.157 9.046 9.063 42,254 +0.09(+0.95%)
Oct 14, 2022 9.106 9.165 8.949 8.978 47,484 -0.02(-0.19%)
Oct 13, 2022 8.884 9.056 8.782 8.995 32,639 -0.07(-0.75%)
Oct 12, 2022 8.944 9.063 8.901 9.063 18,271 +0.12(+1.33%)
Oct 11, 2022 8.986 9.029 8.831 8.944 22,572 -0.09(-0.94%)
Oct 10, 2022 9.089 9.089 8.982 9.029 32,402 -0.09(-1.03%)
Oct 07, 2022 9.140 9.191 9.123 9.123 50,339 -0.13(-1.38%)
Oct 06, 2022 9.242 9.293 9.215 9.251 32,258 +0.01(+0.09%)
Oct 05, 2022 9.251 9.268 9.140 9.242 72,187 -0.06(-0.64%)
Oct 04, 2022 9.097 9.387 9.097 9.302 40,713 +0.31(+3.41%)
Oct 03, 2022 8.986 9.020 8.935 8.995 85,668 +0.15(+1.74%)
Sep 30, 2022 8.901 8.995 8.799 8.841 35,613 -0.09(-0.96%)
Sep 29, 2022 8.969 8.969 8.841 8.927 24,858 -0.18(-1.97%)
Sep 28, 2022 9.020 9.131 8.952 9.106 35,305 +0.04(+0.47%)
Sep 27, 2022 9.447 9.489 9.055 9.063 233,668 -0.34(-3.63%)
Sep 26, 2022 9.396 9.566 9.378 9.404 29,384 -0.05(-0.54%)
Sep 23, 2022 9.438 9.575 9.404 9.455 43,698 -0.20(-2.12%)
Sep 22, 2022 9.660 9.677 9.592 9.660 24,424 -0.02(-0.18%)
Sep 21, 2022 9.813 9.856 9.677 9.677 19,779 -0.20(-1.99%)
Sep 20, 2022 9.788 9.873 9.728 9.873 28,228 +0.03(+0.35%)
Sep 19, 2022 9.779 9.839 9.762 9.839 22,912 +0.02(+0.17%)
Sep 16, 2022 9.822 9.954 9.754 9.822 41,807 -0.12(-1.20%)
Sep 15, 2022 9.873 10.05 9.873 9.941 25,272 -0.03(-0.34%)
Sep 14, 2022 10.00 10.23 9.899 9.975 31,054 +0.07(+0.69%)
Sep 13, 2022 10.14 10.14 9.830 9.907 26,258 -0.37(-3.57%)
Sep 12, 2022 10.23 10.30 10.23 10.27 5,021 +0.16(+1.60%)
Sep 09, 2022 10.00 10.14 9.967 10.11 15,545 +0.17(+1.72%)
Sep 08, 2022 9.805 9.967 9.805 9.941 27,113 +0.03(+0.33%)
Sep 07, 2022 9.839 9.909 9.805 9.909 16,054 +0.06(+0.62%)
Sep 06, 2022 9.907 9.950 9.813 9.847 22,300 -0.09(-0.94%)
Sep 02, 2022 10.01 10.02 9.916 9.941 18,115 -0.04(-0.43%)
Sep 01, 2022 10.03 10.05 9.924 9.984 19,094 -0.12(-1.18%)
Aug 31, 2022 10.09 10.28 10.09 10.10 14,460 +0.06(+0.59%)
Aug 30, 2022 10.19 10.31 9.967 10.04 25,653 -0.09(-0.93%)
Aug 29, 2022 10.23 10.29 10.14 10.14 14,577 -0.14(-1.41%)
Aug 26, 2022 10.55 10.55 10.28 10.28 16,860 -0.23(-2.19%)
Aug 25, 2022 10.44 10.61 10.44 10.51 41,030 +0.17(+1.65%)
Aug 24, 2022 10.19 10.36 10.19 10.34 8,894 +0.11(+1.08%)
Aug 23, 2022 10.22 10.33 10.22 10.23 17,835 -0.02(-0.17%)
Aug 22, 2022 10.34 10.34 10.24 10.25 13,978 -0.16(-1.56%)
Aug 19, 2022 10.48 10.51 10.38 10.41 7,289 -0.16(-1.53%)
Aug 18, 2022 10.62 10.62 10.50 10.57 8,412 -0.08(-0.72%)
Aug 17, 2022 10.61 10.66 10.58 10.65 12,181 -0.04(-0.40%)
Aug 16, 2022 10.70 10.74 10.67 10.69 12,186 -0.02(-0.16%)
Aug 15, 2022 10.61 10.75 10.61 10.71 9,173 +0.03(+0.24%)
Aug 12, 2022 10.69 10.69 10.66 10.68 10,131 -0.01(-0.08%)
Aug 11, 2022 10.62 10.86 10.62 10.69 19,389 +0.16(+1.54%)
Aug 10, 2022 10.57 10.61 10.48 10.53 9,484 +0.03(+0.32%)
Aug 09, 2022 10.46 10.56 10.45 10.50 7,443 +0.01(+0.08%)
Aug 08, 2022 10.56 10.59 10.47 10.49 8,200 -0.05(-0.48%)
Aug 05, 2022 10.47 10.56 10.15 10.54 6,551 +0.01(+0.08%)
Aug 04, 2022 10.50 10.56 10.48 10.53 16,485 +0.12(+1.15%)
Aug 03, 2022 10.31 10.45 10.31 10.41 9,770 +0.09(+0.91%)
Aug 02, 2022 10.21 10.33 10.19 10.32 12,045 +0.01(+0.08%)
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.