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 )

12.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 30, 2022 10.69 10.87 10.68 10.73 140,459 +0.08(+0.71%)
Dec 29, 2022 10.74 10.75 10.60 10.66 50,293 +0.06(+0.53%)
Dec 28, 2022 10.45 11.01 10.43 10.60 142,608 +0.12(+1.17%)
Dec 27, 2022 10.44 10.56 10.44 10.48 49,187 +0.08(+0.81%)
Dec 23, 2022 10.37 10.40 10.34 10.39 8,525 -0.01(-0.09%)
Dec 22, 2022 10.43 10.47 10.31 10.40 23,026 -0.07(-0.63%)
Dec 21, 2022 10.36 10.47 10.36 10.47 24,950 +0.16(+1.55%)
Dec 20, 2022 10.34 10.37 10.31 10.31 82,780 -0.09(-0.90%)
Dec 19, 2022 10.44 10.52 10.38 10.40 38,162 -0.04(-0.36%)
Dec 16, 2022 10.35 10.53 10.10 10.44 35,034 +0.06(+0.54%)
Dec 15, 2022 10.55 10.56 10.36 10.38 51,960 -0.21(-2.01%)
Dec 14, 2022 10.61 10.67 10.58 10.60 74,478 -0.06(-0.56%)
Dec 13, 2022 10.79 10.86 10.62 10.66 38,643 +0.11(+1.05%)
Dec 12, 2022 10.63 10.63 10.51 10.55 40,333 -0.13(-1.20%)
Dec 09, 2022 10.59 10.70 10.59 10.67 48,222 +0.14(+1.29%)
Dec 08, 2022 10.46 10.61 10.46 10.54 30,812 +0.15(+1.48%)
Dec 07, 2022 10.39 10.41 10.33 10.38 38,878 -0.08(-0.73%)
Dec 06, 2022 10.38 10.46 10.33 10.46 36,728 +0.09(+0.82%)
Dec 05, 2022 10.51 10.55 10.30 10.38 65,350 -0.13(-1.22%)
Dec 02, 2022 10.21 10.54 10.21 10.50 27,539 +0.14(+1.40%)
Dec 01, 2022 10.36 10.41 10.34 10.36 22,686 +0.05(+0.50%)
Nov 30, 2022 10.15 10.38 10.15 10.31 34,497 +0.26(+2.63%)
Nov 29, 2022 9.822 10.04 9.822 10.04 126,881 +0.30(+3.06%)
Nov 28, 2022 9.754 9.873 9.728 9.745 56,466 -0.07(-0.70%)
Nov 25, 2022 9.813 9.852 9.813 9.813 23,355 -0.07(-0.69%)
Nov 23, 2022 9.796 9.924 9.796 9.882 78,914 +0.09(+0.96%)
Nov 22, 2022 9.720 9.822 9.702 9.788 87,489 +0.05(+0.53%)
Nov 21, 2022 9.737 9.967 9.702 9.737 189,625 -0.16(-1.64%)
Nov 18, 2022 9.967 10.01 9.788 9.899 118,701 -0.12(-1.19%)
Nov 17, 2022 9.992 10.04 9.907 10.02 59,200 -0.08(-0.76%)
Nov 16, 2022 10.17 10.24 10.08 10.09 29,952 -0.11(-1.09%)
Nov 15, 2022 10.02 10.32 10.02 10.21 103,050 +0.33(+3.37%)
Nov 14, 2022 9.839 9.958 9.822 9.873 23,572 +0.02(+0.17%)
Nov 11, 2022 9.600 9.933 9.600 9.856 69,308 +0.37(+3.86%)
Nov 10, 2022 9.447 9.515 9.370 9.489 56,439 +0.26(+2.87%)
Nov 09, 2022 9.370 9.387 9.225 9.225 35,500 -0.17(-1.81%)
Nov 08, 2022 9.447 9.455 9.310 9.396 35,176 -0.01(-0.09%)
Nov 07, 2022 9.430 9.430 9.327 9.404 31,880 +0.03(+0.36%)
Nov 04, 2022 9.182 9.404 9.182 9.370 43,624 +0.42(+4.67%)
Nov 03, 2022 8.790 8.969 8.790 8.952 20,604 +0.03(+0.38%)
Nov 02, 2022 9.012 8.918 47,654 -0.06(-0.66%)
Nov 01, 2022 8.978 9.012 8.918 8.978 27,003 +0.22(+2.53%)
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%)
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.