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 31, 2017 9.692 9.703 9.595 9.631 64,930 -0.01(-0.13%)
Jul 28, 2017 9.643 9.668 9.631 9.643 208,830 -0.04(-0.37%)
Jul 27, 2017 9.716 9.764 9.649 9.680 59,512 +0.00(+0.00%)
Jul 26, 2017 9.674 9.686 9.619 9.680 66,427 +0.00(+0.00%)
Jul 25, 2017 9.680 9.692 9.668 9.680 59,757 +0.05(+0.56%)
Jul 24, 2017 9.583 9.649 9.583 9.625 53,137 +0.04(+0.38%)
Jul 21, 2017 9.643 9.646 9.547 9.589 101,672 -0.05(-0.50%)
Jul 20, 2017 9.668 9.674 9.541 9.637 77,662 -0.02(-0.25%)
Jul 19, 2017 9.583 9.661 9.565 9.661 100,352 +0.11(+1.20%)
Jul 18, 2017 9.486 9.547 9.456 9.547 43,493 +0.06(+0.64%)
Jul 17, 2017 9.468 9.486 9.439 9.486 77,284 +0.04(+0.38%)
Jul 14, 2017 9.402 9.462 9.335 9.450 55,487 +0.12(+1.29%)
Jul 13, 2017 9.239 9.349 9.239 9.329 58,819 +0.10(+1.05%)
Jul 12, 2017 9.166 9.275 9.160 9.233 151,032 +0.16(+1.80%)
Jul 11, 2017 9.052 9.106 9.046 9.070 129,608 +0.02(+0.20%)
Jul 10, 2017 8.973 9.064 8.973 9.052 55,636 +0.07(+0.74%)
Jul 07, 2017 8.907 9.009 8.907 8.985 77,132 +0.08(+0.88%)
Jul 06, 2017 8.961 8.988 8.901 8.907 48,461 -0.11(-1.21%)
Jul 05, 2017 9.040 9.040 8.973 9.015 44,837 -0.02(-0.20%)
Jul 03, 2017 9.009 9.080 9.009 9.033 30,935 +0.03(+0.34%)
Jun 30, 2017 8.973 9.040 8.973 9.003 33,685 +0.05(+0.51%)
Jun 29, 2017 9.052 9.055 8.949 8.958 64,241 -0.13(-1.43%)
Jun 28, 2017 9.064 9.094 9.058 9.088 55,910 +0.04(+0.47%)
Jun 27, 2017 9.118 9.145 9.027 9.046 64,346 -0.10(-1.06%)
Jun 26, 2017 9.136 9.175 9.112 9.142 62,875 +0.06(+0.66%)
Jun 23, 2017 9.100 9.133 9.052 9.082 62,375 -0.05(-0.53%)
Jun 22, 2017 9.100 9.130 9.082 9.130 58,028 +0.08(+0.93%)
Jun 21, 2017 9.040 9.064 9.015 9.046 77,889 +0.06(+0.67%)
Jun 20, 2017 8.943 9.016 8.943 8.985 49,175 -0.04(-0.47%)
Jun 19, 2017 9.003 9.058 9.003 9.027 65,172 +0.08(+0.88%)
Jun 16, 2017 9.009 9.009 8.918 8.949 66,469 -0.05(-0.60%)
Jun 15, 2017 9.027 9.027 8.963 9.003 142,543 -0.10(-1.13%)
Jun 14, 2017 9.142 9.148 9.070 9.106 52,972 +0.04(+0.40%)
Jun 13, 2017 9.064 9.106 9.058 9.070 76,095 -0.04(-0.40%)
Jun 12, 2017 9.160 9.178 9.070 9.106 67,085 -0.07(-0.79%)
Jun 09, 2017 9.184 9.263 9.136 9.178 129,281 +0.02(+0.20%)
Jun 08, 2017 9.118 9.166 9.118 9.160 58,988 +0.04(+0.46%)
Jun 07, 2017 9.160 9.166 9.112 9.118 96,586 -0.05(-0.59%)
Jun 06, 2017 9.166 9.197 9.110 9.172 69,210 +0.03(+0.33%)
Jun 05, 2017 9.172 9.190 9.124 9.142 65,574 -0.04(-0.39%)
Jun 02, 2017 9.154 9.178 9.094 9.178 123,215 +0.04(+0.40%)
Jun 01, 2017 9.124 9.142 9.064 9.142 63,928 +0.10(+1.07%)
May 31, 2017 9.076 9.088 9.046 9.046 51,115 -0.07(-0.73%)
May 30, 2017 9.106 9.118 9.064 9.112 73,058 -0.01(-0.13%)
May 26, 2017 9.148 9.166 9.052 9.124 77,978 +0.04(+0.47%)
May 25, 2017 9.136 9.184 9.082 9.082 94,049 -0.04(-0.40%)
May 24, 2017 9.088 9.124 9.058 9.118 146,423 +0.03(+0.33%)
May 23, 2017 9.058 9.106 9.016 9.088 89,827 +0.04(+0.40%)
May 22, 2017 9.046 9.058 9.028 9.052 80,605 +0.05(+0.60%)
May 19, 2017 8.949 9.010 8.949 8.997 99,260 +0.10(+1.15%)
May 18, 2017 8.937 8.961 8.845 8.895 180,275 -0.18(-2.00%)
May 17, 2017 9.154 9.154 9.058 9.076 142,606 -0.11(-1.25%)
May 16, 2017 9.178 9.215 9.157 9.190 208,620 +0.03(+0.33%)
May 15, 2017 9.070 9.178 9.040 9.160 201,539 +0.15(+1.68%)
May 12, 2017 8.937 9.040 8.937 9.009 94,140 +0.08(+0.95%)
May 11, 2017 8.949 8.949 8.846 8.925 102,789 +0.01(+0.07%)
May 10, 2017 8.895 8.919 8.846 8.919 117,076 +0.07(+0.75%)
May 09, 2017 8.804 8.870 8.804 8.852 155,962 +0.10(+1.10%)
May 08, 2017 8.756 8.773 8.738 8.756 66,629 +0.04(+0.48%)
May 05, 2017 8.707 8.732 8.671 8.713 107,597 +0.04(+0.49%)
May 04, 2017 8.701 8.713 8.647 8.671 58,288 -0.06(-0.69%)
May 03, 2017 8.768 8.768 8.707 8.732 60,618 -0.04(-0.48%)
May 02, 2017 8.750 8.774 8.719 8.774 76,157 +0.04(+0.48%)
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.