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 (%)
Jun 30, 2016 6.766 6.802 6.635 6.766 63,918 +0.06(+0.89%)
Jun 29, 2016 6.641 6.730 6.641 6.707 64,069 +0.14(+2.17%)
Jun 28, 2016 6.546 6.600 6.516 6.564 59,268 +0.17(+2.70%)
Jun 27, 2016 6.499 6.499 6.332 6.392 76,442 -0.10(-1.47%)
Jun 24, 2016 6.606 6.641 6.457 6.487 95,379 -0.34(-5.04%)
Jun 23, 2016 6.802 6.837 6.766 6.831 53,588 +0.11(+1.68%)
Jun 22, 2016 6.712 6.730 6.695 6.718 27,544 +0.05(+0.71%)
Jun 21, 2016 6.671 6.695 6.623 6.671 33,985 +0.03(+0.45%)
Jun 20, 2016 6.623 6.675 6.623 6.641 18,612 +0.10(+1.45%)
Jun 17, 2016 6.528 6.546 6.487 6.546 34,010 +0.05(+0.73%)
Jun 16, 2016 6.427 6.516 6.404 6.499 35,601 -0.01(-0.18%)
Jun 15, 2016 6.499 6.576 6.481 6.511 45,610 +0.05(+0.83%)
Jun 14, 2016 6.528 6.528 6.398 6.457 69,335 -0.01(-0.18%)
Jun 13, 2016 6.600 6.611 6.469 6.469 66,295 -0.17(-2.51%)
Jun 10, 2016 6.653 6.701 6.600 6.635 30,157 -0.12(-1.85%)
Jun 09, 2016 6.796 6.802 6.742 6.760 31,471 -0.09(-1.30%)
Jun 08, 2016 6.730 6.867 6.730 6.849 179,359 +0.10(+1.41%)
Jun 07, 2016 6.677 6.766 6.677 6.754 28,481 +0.07(+0.98%)
Jun 06, 2016 6.564 6.718 6.558 6.689 72,301 +0.08(+1.26%)
Jun 03, 2016 6.505 6.611 6.505 6.606 73,980 +0.08(+1.18%)
Jun 02, 2016 6.499 6.534 6.457 6.528 38,160 +0.06(+0.92%)
Jun 01, 2016 6.433 6.493 6.416 6.469 34,533 -0.07(-1.00%)
May 31, 2016 6.481 6.534 6.433 6.534 49,075 +0.10(+1.48%)
May 27, 2016 6.463 6.439 6.439 6.439 32,490 -0.01(-0.18%)
May 26, 2016 6.410 6.463 6.410 6.451 69,167 +0.07(+1.02%)
May 25, 2016 6.332 6.415 6.332 6.386 35,266 +0.05(+0.85%)
May 24, 2016 6.338 6.344 6.297 6.332 30,224 +0.04(+0.57%)
May 23, 2016 6.243 6.303 6.243 6.297 90,634 +0.05(+0.86%)
May 20, 2016 6.279 6.303 6.231 6.243 139,228 +0.01(+0.10%)
May 19, 2016 6.249 6.249 6.191 6.237 99,960 -0.05(-0.76%)
May 18, 2016 6.243 6.338 6.243 6.285 85,816 -0.02(-0.38%)
May 17, 2016 6.249 6.338 6.249 6.309 107,677 -0.01(-0.09%)
May 16, 2016 6.267 6.350 6.267 6.314 75,081 +0.07(+1.05%)
May 13, 2016 6.320 6.328 6.249 6.249 86,888 -0.12(-1.87%)
May 12, 2016 6.421 6.437 6.368 6.368 63,233 -0.02(-0.28%)
May 11, 2016 6.338 6.410 6.338 6.386 112,801 +0.03(+0.47%)
May 10, 2016 6.314 6.380 6.219 6.356 177,063 +0.05(+0.85%)
May 09, 2016 6.386 6.386 6.291 6.303 77,584 -0.07(-1.12%)
May 06, 2016 6.350 6.386 6.279 6.374 52,097 -0.01(-0.09%)
May 05, 2016 6.433 6.433 6.332 6.380 69,761 +0.02(+0.28%)
May 04, 2016 6.344 6.421 6.326 6.362 56,804 -0.04(-0.65%)
May 03, 2016 6.493 6.493 6.386 6.404 38,553 -0.15(-2.27%)
May 02, 2016 6.516 6.600 6.516 6.552 47,220 -0.02(-0.30%)
Apr 29, 2016 6.588 6.611 6.534 6.572 39,328 -0.02(-0.24%)
Apr 28, 2016 6.564 6.629 6.564 6.588 56,873 -0.07(-1.07%)
Apr 27, 2016 6.552 6.665 6.534 6.659 71,456 +0.05(+0.72%)
Apr 26, 2016 6.588 6.611 6.564 6.611 30,591 +0.08(+1.27%)
Apr 25, 2016 6.540 6.552 6.493 6.528 37,176 -0.07(-0.99%)
Apr 22, 2016 6.558 6.606 6.552 6.594 55,418 +0.00(+0.00%)
Apr 21, 2016 6.701 6.701 6.540 6.594 139,383 -0.05(-0.80%)
Apr 20, 2016 6.617 6.683 6.600 6.647 97,383 -0.02(-0.27%)
Apr 19, 2016 6.588 6.701 6.588 6.665 46,725 +0.09(+1.35%)
Apr 18, 2016 6.534 6.600 6.528 6.576 52,634 +0.05(+0.73%)
Apr 15, 2016 6.576 6.608 6.522 6.528 114,116 -0.06(-0.90%)
Apr 14, 2016 6.623 6.623 6.582 6.588 97,849 -0.02(-0.36%)
Apr 13, 2016 6.564 6.641 6.558 6.611 48,454 +0.10(+1.46%)
Apr 12, 2016 6.404 6.516 6.404 6.516 66,818 +0.13(+2.05%)
Apr 11, 2016 6.350 6.439 6.350 6.386 83,409 +0.10(+1.51%)
Apr 08, 2016 6.297 6.392 6.273 6.291 42,329 +0.09(+1.44%)
Apr 07, 2016 6.213 6.243 6.178 6.202 72,512 -0.10(-1.51%)
Apr 06, 2016 6.202 6.303 6.196 6.297 112,215 +0.07(+1.05%)
Apr 05, 2016 6.249 6.267 6.208 6.231 57,867 -0.11(-1.78%)
Apr 04, 2016 6.421 6.421 6.326 6.344 41,510 -0.05(-0.84%)
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.