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 (%)
Mar 31, 2016 6.415 6.486 6.415 6.427 53,760 +0.04(+0.56%)
Mar 30, 2016 6.398 6.465 6.392 6.392 56,428 +0.07(+1.13%)
Mar 29, 2016 6.255 6.356 6.237 6.320 88,772 +0.04(+0.66%)
Mar 28, 2016 6.282 6.320 6.261 6.279 73,702 -0.04(-0.56%)
Mar 24, 2016 6.261 6.314 6.314 6.314 17,002 -0.01(-0.19%)
Mar 23, 2016 6.392 6.392 6.303 6.326 17,041 -0.07(-1.02%)
Mar 22, 2016 6.404 6.436 6.380 6.392 40,727 -0.02(-0.37%)
Mar 21, 2016 6.356 6.433 6.326 6.415 15,613 +0.02(+0.28%)
Mar 18, 2016 6.350 6.469 6.349 6.398 93,167 +0.08(+1.22%)
Mar 17, 2016 6.243 6.344 6.178 6.320 86,718 +0.12(+2.01%)
Mar 16, 2016 6.148 6.237 6.065 6.196 217,164 +0.05(+0.81%)
Mar 15, 2016 6.178 6.186 6.136 6.146 12,657 -0.11(-1.74%)
Mar 14, 2016 6.303 6.303 6.213 6.255 26,929 -0.04(-0.57%)
Mar 11, 2016 6.231 6.303 6.222 6.291 232,566 +0.14(+2.22%)
Mar 10, 2016 6.205 6.205 6.095 6.154 27,487 -0.01(-0.10%)
Mar 09, 2016 6.095 6.172 6.095 6.160 23,967 +0.05(+0.78%)
Mar 08, 2016 6.142 6.160 6.059 6.113 94,132 -0.04(-0.68%)
Mar 07, 2016 6.160 6.166 6.115 6.154 62,578 +0.03(+0.48%)
Mar 04, 2016 6.012 6.124 6.012 6.124 65,056 +0.18(+3.00%)
Mar 03, 2016 5.893 5.948 5.893 5.946 24,736 +0.04(+0.70%)
Mar 02, 2016 5.851 5.940 5.851 5.905 46,016 +0.07(+1.12%)
Mar 01, 2016 5.786 5.851 5.703 5.839 39,796 +0.16(+2.82%)
Feb 29, 2016 5.661 5.726 5.656 5.679 29,995 +0.04(+0.74%)
Feb 26, 2016 5.661 5.661 5.619 5.637 23,275 -0.04(-0.73%)
Feb 25, 2016 5.602 5.682 5.602 5.679 47,326 +0.04(+0.63%)
Feb 24, 2016 5.608 5.643 5.560 5.643 65,142 -0.05(-0.84%)
Feb 23, 2016 5.744 5.744 5.661 5.691 19,445 -0.04(-0.62%)
Feb 22, 2016 5.619 5.736 5.619 5.726 232,189 +0.10(+1.74%)
Feb 19, 2016 5.631 5.643 5.608 5.628 12,132 -0.00(-0.05%)
Feb 18, 2016 5.661 5.709 5.625 5.631 52,551 -0.05(-0.84%)
Feb 17, 2016 5.637 5.709 5.634 5.679 42,695 +0.12(+2.14%)
Feb 16, 2016 5.619 5.619 5.524 5.560 69,786 +0.10(+1.85%)
Feb 12, 2016 5.423 5.459 5.459 5.459 101,005 +0.06(+1.10%)
Feb 11, 2016 5.317 5.400 5.293 5.400 42,829 -0.04(-0.66%)
Feb 10, 2016 5.364 5.483 5.364 5.435 57,489 +0.08(+1.55%)
Feb 09, 2016 5.400 5.495 5.340 5.352 68,310 -0.16(-2.91%)
Feb 08, 2016 5.566 5.566 5.471 5.513 63,536 -0.10(-1.69%)
Feb 05, 2016 5.655 5.675 5.569 5.608 78,833 -0.07(-1.15%)
Feb 04, 2016 5.637 5.726 5.604 5.673 85,402 +0.05(+0.95%)
Feb 03, 2016 5.542 5.619 5.507 5.619 109,173 +0.11(+1.94%)
Feb 02, 2016 5.547 5.548 5.501 5.513 153,741 -0.09(-1.69%)
Feb 01, 2016 5.554 5.631 5.515 5.608 71,680 -0.02(-0.32%)
Jan 29, 2016 5.596 5.637 5.542 5.625 76,587 +0.13(+2.38%)
Jan 28, 2016 5.465 5.536 5.429 5.495 53,359 +0.10(+1.87%)
Jan 27, 2016 5.400 5.456 5.346 5.394 129,764 -0.02(-0.44%)
Jan 26, 2016 5.340 5.422 5.340 5.418 76,018 +0.10(+1.79%)
Jan 25, 2016 5.370 5.370 5.306 5.322 143,773 -0.05(-0.88%)
Jan 22, 2016 5.317 5.382 5.293 5.370 58,724 +0.17(+3.31%)
Jan 21, 2016 5.126 5.299 5.079 5.198 179,152 +0.06(+1.16%)
Jan 20, 2016 5.150 5.198 5.008 5.138 279,616 -0.11(-2.04%)
Jan 19, 2016 5.287 5.330 5.221 5.245 56,805 +0.01(+0.11%)
Jan 15, 2016 5.269 5.239 5.239 5.239 80,973 -0.25(-4.55%)
Jan 14, 2016 5.418 5.524 5.359 5.489 102,985 +0.09(+1.65%)
Jan 13, 2016 5.465 5.483 5.370 5.400 237,114 -0.06(-1.09%)
Jan 12, 2016 5.507 5.507 5.382 5.459 102,029 -0.02(-0.43%)
Jan 11, 2016 5.590 5.679 5.453 5.483 119,868 -0.03(-0.54%)
Jan 08, 2016 5.566 5.614 5.501 5.513 98,300 -0.08(-1.38%)
Jan 07, 2016 5.608 5.661 5.584 5.590 77,813 -0.14(-2.49%)
Jan 06, 2016 5.786 5.810 5.691 5.732 42,764 -0.12(-2.13%)
Jan 05, 2016 5.839 5.875 5.827 5.857 86,772 +0.04(+0.61%)
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.