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 (%)
Dec 31, 2018 9.062 9.164 8.932 9.034 261,537 +0.14(+1.62%)
Dec 28, 2018 8.815 8.897 8.815 8.891 156,776 +0.03(+0.39%)
Dec 27, 2018 8.795 8.856 8.740 8.856 174,638 +0.05(+0.54%)
Dec 26, 2018 8.706 8.808 8.624 8.808 143,356 +0.13(+1.50%)
Dec 24, 2018 8.624 8.713 8.624 8.678 126,093 +0.03(+0.40%)
Dec 21, 2018 8.815 8.836 8.644 8.644 230,124 -0.12(-1.33%)
Dec 20, 2018 8.692 8.808 8.692 8.760 178,139 +0.03(+0.31%)
Dec 19, 2018 8.843 8.932 8.699 8.733 168,388 -0.06(-0.70%)
Dec 18, 2018 8.795 8.877 8.795 8.795 64,130 +0.01(+0.16%)
Dec 17, 2018 8.973 8.986 8.774 8.781 206,572 -0.11(-1.23%)
Dec 14, 2018 8.918 9.188 8.849 8.891 111,628 -0.10(-1.14%)
Dec 13, 2018 8.922 8.993 8.915 8.993 57,720 +0.03(+0.36%)
Dec 12, 2018 8.947 9.010 8.928 8.960 98,914 +0.17(+1.99%)
Dec 11, 2018 8.915 8.915 8.683 8.786 117,409 +0.03(+0.29%)
Dec 10, 2018 8.922 8.922 8.689 8.760 106,957 -0.14(-1.60%)
Dec 07, 2018 8.980 9.070 8.889 8.902 54,641 -0.12(-1.36%)
Dec 06, 2018 8.980 9.051 8.934 9.025 211,196 -0.12(-1.27%)
Dec 04, 2018 9.303 9.303 9.132 9.141 45,663 -0.14(-1.53%)
Dec 03, 2018 9.238 9.322 9.238 9.283 61,206 +0.17(+1.84%)
Nov 30, 2018 9.044 9.115 8.986 9.115 67,025 -0.02(-0.21%)
Nov 29, 2018 9.148 9.257 9.115 9.135 217,860 -0.06(-0.63%)
Nov 28, 2018 9.018 9.206 9.017 9.193 79,029 +0.18(+2.01%)
Nov 27, 2018 8.915 9.012 8.915 9.012 69,483 +0.08(+0.87%)
Nov 26, 2018 8.902 8.986 8.902 8.934 50,781 +0.07(+0.80%)
Nov 23, 2018 8.844 8.889 8.844 8.863 32,661 -0.07(-0.80%)
Nov 21, 2018 8.934 8.934 8.934 0 +0.16(+1.77%)
Nov 20, 2018 8.857 8.885 8.708 8.779 229,103 -0.22(-2.44%)
Nov 19, 2018 9.090 9.096 8.999 8.999 76,614 -0.10(-1.07%)
Nov 16, 2018 8.993 9.141 8.986 9.096 128,168 +0.08(+0.86%)
Nov 15, 2018 8.857 9.057 8.857 9.018 138,091 +0.16(+1.82%)
Nov 14, 2018 8.883 8.915 8.792 8.857 53,095 +0.05(+0.59%)
Nov 13, 2018 8.825 8.909 8.792 8.805 76,975 +0.03(+0.29%)
Nov 12, 2018 8.870 8.883 8.776 8.779 46,173 -0.09(-1.02%)
Nov 09, 2018 8.941 8.941 8.786 8.870 84,207 -0.12(-1.29%)
Nov 08, 2018 9.109 9.109 8.980 8.986 123,851 -0.18(-1.97%)
Nov 07, 2018 9.115 9.167 9.064 9.167 66,739 +0.17(+1.94%)
Nov 06, 2018 8.986 9.044 8.986 8.993 138,508 -0.01(-0.07%)
Nov 05, 2018 8.941 9.018 8.941 8.999 66,810 -0.01(-0.07%)
Nov 02, 2018 9.006 9.096 8.896 9.006 283,890 +0.05(+0.58%)
Nov 01, 2018 8.734 8.954 8.715 8.954 122,151 +0.30(+3.43%)
Oct 31, 2018 8.579 8.657 8.579 8.657 189,719 +0.19(+2.29%)
Oct 30, 2018 8.418 8.463 8.365 8.463 197,149 +0.09(+1.08%)
Oct 29, 2018 8.573 8.573 8.327 8.372 157,836 -0.16(-1.89%)
Oct 26, 2018 8.547 8.553 8.360 8.534 184,513 -0.05(-0.60%)
Oct 25, 2018 8.502 8.624 8.489 8.586 63,195 +0.13(+1.53%)
Oct 24, 2018 8.728 8.728 8.431 8.456 147,841 -0.23(-2.60%)
Oct 23, 2018 8.618 8.747 8.592 8.683 73,433 -0.12(-1.39%)
Oct 22, 2018 8.876 8.876 8.760 8.805 35,110 +0.08(+0.89%)
Oct 19, 2018 8.818 8.851 8.702 8.728 49,224 +0.05(+0.52%)
Oct 18, 2018 8.773 8.773 8.644 8.683 73,989 -0.17(-1.90%)
Oct 17, 2018 8.870 8.918 8.818 8.851 67,605 -0.06(-0.65%)
Oct 16, 2018 8.844 8.915 8.831 8.909 102,395 +0.16(+1.77%)
Oct 15, 2018 8.825 8.844 8.728 8.754 52,673 -0.15(-1.67%)
Oct 12, 2018 8.799 8.928 8.799 8.902 45,354 +0.25(+2.84%)
Oct 11, 2018 8.728 8.792 8.631 8.657 144,234 -0.16(-1.76%)
Oct 10, 2018 9.031 9.031 8.799 8.812 89,445 -0.22(-2.43%)
Oct 09, 2018 8.934 9.057 8.934 9.031 53,708 -0.03(-0.36%)
Oct 08, 2018 8.993 9.083 8.993 9.064 55,525 +0.01(+0.07%)
Oct 05, 2018 9.057 9.090 9.006 9.057 92,875 +0.00(+0.00%)
Oct 04, 2018 9.206 9.206 9.055 9.057 102,592 -0.22(-2.37%)
Oct 03, 2018 9.445 9.445 9.277 9.277 66,217 -0.11(-1.17%)
Oct 02, 2018 9.425 9.425 9.341 9.387 40,201 -0.07(-0.75%)
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.