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 )

12.38 -0.06 (-0.48%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 23, 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 (%)
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%)
Nov 02, 2015 6.267 6.335 6.251 6.299 39,796 +0.06(+0.92%)
Oct 30, 2015 6.241 6.246 6.192 6.241 51,202 +0.03(+0.42%)
Oct 29, 2015 6.189 6.215 6.168 6.215 93,812 -0.01(-0.17%)
Oct 28, 2015 6.267 6.288 6.191 6.225 71,589 -0.03(-0.50%)
Oct 27, 2015 6.320 6.388 6.225 6.257 84,421 -0.06(-0.91%)
Oct 26, 2015 6.498 6.498 6.293 6.314 113,915 -0.18(-2.74%)
Oct 23, 2015 6.445 6.506 6.424 6.493 65,477 +0.09(+1.47%)
Oct 22, 2015 6.351 6.435 6.320 6.398 125,561 +0.07(+1.16%)
Oct 21, 2015 6.346 6.362 6.316 6.325 62,878 -0.07(-1.15%)
Oct 20, 2015 6.424 6.435 6.393 6.398 33,211 -0.03(-0.49%)
Oct 19, 2015 6.419 6.456 6.393 6.430 64,710 -0.05(-0.73%)
Oct 16, 2015 6.466 6.498 6.435 6.477 20,888 -0.02(-0.24%)
Oct 15, 2015 6.430 6.503 6.414 6.493 95,738 +0.12(+1.81%)
Oct 14, 2015 6.314 6.390 6.314 6.377 73,460 +0.06(+0.91%)
Oct 13, 2015 6.320 6.393 6.304 6.320 240,465 -0.11(-1.71%)
Oct 12, 2015 6.466 6.466 6.409 6.430 46,911 +0.00(+0.00%)
Oct 09, 2015 6.393 6.472 6.388 6.430 53,122 +0.08(+1.24%)
Oct 08, 2015 6.231 6.351 6.231 6.351 35,695 +0.11(+1.76%)
Oct 07, 2015 6.147 6.272 6.147 6.241 159,435 +0.18(+3.03%)
Oct 06, 2015 5.958 6.058 5.958 6.058 179,300 +0.05(+0.78%)
Oct 05, 2015 5.906 6.010 5.906 6.010 92,761 +0.15(+2.59%)
Oct 02, 2015 5.696 5.861 5.680 5.858 40,063 +0.10(+1.82%)
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.