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 (%)
Jul 29, 2016 7.253 7.277 7.241 7.271 30,471 +0.02(+0.25%)
Jul 28, 2016 7.259 7.259 7.217 7.253 81,471 +0.04(+0.58%)
Jul 27, 2016 7.229 7.271 7.195 7.211 187,285 +0.01(+0.17%)
Jul 26, 2016 7.099 7.253 7.081 7.200 262,433 +0.11(+1.51%)
Jul 25, 2016 7.134 7.134 7.045 7.093 31,796 -0.07(-0.99%)
Jul 22, 2016 7.075 7.164 7.075 7.164 33,473 +0.09(+1.26%)
Jul 21, 2016 7.105 7.122 7.075 7.075 28,633 -0.03(-0.42%)
Jul 20, 2016 7.075 7.128 7.075 7.105 29,386 +0.04(+0.59%)
Jul 19, 2016 7.122 7.122 7.027 7.063 45,151 -0.07(-1.00%)
Jul 18, 2016 7.069 7.134 7.069 7.134 21,325 +0.05(+0.67%)
Jul 15, 2016 7.146 7.146 7.063 7.087 67,174 -0.04(-0.58%)
Jul 14, 2016 7.093 7.128 7.093 7.128 88,434 +0.10(+1.44%)
Jul 13, 2016 7.039 7.045 7.009 7.027 70,752 -0.02(-0.34%)
Jul 12, 2016 7.033 7.057 6.992 7.051 104,817 +0.12(+1.80%)
Jul 11, 2016 6.909 6.959 6.891 6.926 72,347 +0.05(+0.69%)
Jul 08, 2016 6.861 6.897 6.760 6.879 122,387 +0.12(+1.76%)
Jul 07, 2016 6.736 6.790 6.730 6.760 31,641 +0.03(+0.44%)
Jul 06, 2016 6.683 6.742 6.629 6.730 135,869 +0.02(+0.27%)
Jul 05, 2016 6.718 6.796 6.677 6.712 53,708 -0.13(-1.91%)
Jul 01, 2016 6.885 6.843 6.843 6.843 193,426 +0.08(+1.14%)
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%)
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.