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 )

12.38 -0.05 (-0.44%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 23, 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, 2018 9.639 9.706 9.606 9.645 93,704 -0.01(-0.07%)
Jul 30, 2018 9.697 9.723 9.639 9.652 53,508 +0.01(+0.13%)
Jul 27, 2018 9.684 9.710 9.632 9.639 32,506 -0.03(-0.33%)
Jul 26, 2018 9.703 9.752 9.670 9.671 30,014 -0.08(-0.86%)
Jul 25, 2018 9.684 9.755 9.632 9.755 71,048 +0.14(+1.41%)
Jul 24, 2018 9.587 9.665 9.581 9.619 36,238 +0.14(+1.43%)
Jul 23, 2018 9.516 9.516 9.458 9.484 46,037 -0.04(-0.41%)
Jul 20, 2018 9.374 9.529 9.374 9.522 30,700 +0.18(+1.97%)
Jul 19, 2018 9.419 9.419 9.329 9.339 63,931 -0.11(-1.19%)
Jul 18, 2018 9.477 9.477 9.413 9.451 69,438 -0.05(-0.48%)
Jul 17, 2018 9.387 9.522 9.387 9.497 50,789 +0.03(+0.27%)
Jul 16, 2018 9.529 9.529 9.470 9.471 32,658 -0.04(-0.41%)
Jul 13, 2018 9.509 9.555 9.497 9.509 66,691 -0.05(-0.47%)
Jul 12, 2018 9.535 9.582 9.522 9.555 31,381 +0.08(+0.82%)
Jul 11, 2018 9.503 9.535 9.458 9.477 68,731 -0.16(-1.68%)
Jul 10, 2018 9.626 9.645 9.568 9.639 104,370 +0.01(+0.07%)
Jul 09, 2018 9.522 9.642 9.522 9.632 73,814 +0.14(+1.50%)
Jul 06, 2018 9.361 9.516 9.361 9.490 43,464 +0.14(+1.45%)
Jul 05, 2018 9.419 9.419 9.322 9.354 146,762 -0.06(-0.69%)
Jul 03, 2018 9.419 9.419 9.419 0 +0.00(+0.00%)
Jul 02, 2018 9.464 9.464 9.341 9.419 64,596 -0.08(-0.88%)
Jun 29, 2018 9.341 9.516 9.341 9.503 98,101 +0.26(+2.80%)
Jun 28, 2018 9.206 9.258 9.180 9.245 83,086 +0.02(+0.21%)
Jun 27, 2018 9.380 9.413 9.154 9.225 109,895 -0.23(-2.46%)
Jun 26, 2018 9.451 9.484 9.380 9.458 72,618 +0.04(+0.41%)
Jun 25, 2018 9.509 9.509 9.374 9.419 94,185 -0.17(-1.75%)
Jun 22, 2018 9.542 9.606 9.529 9.587 107,014 +0.14(+1.50%)
Jun 21, 2018 9.555 9.555 9.419 9.445 62,062 -0.14(-1.48%)
Jun 20, 2018 9.613 9.626 9.564 9.587 41,114 +0.07(+0.75%)
Jun 19, 2018 9.529 9.542 9.471 9.516 95,801 -0.12(-1.21%)
Jun 18, 2018 9.710 9.745 9.464 9.632 169,702 -0.14(-1.39%)
Jun 15, 2018 9.807 9.703 9.768 107,948 -0.12(-1.24%)
Jun 14, 2018 9.994 9.994 9.852 9.891 53,991 -0.07(-0.71%)
Jun 13, 2018 10.03 10.04 9.929 9.962 90,075 -0.02(-0.19%)
Jun 12, 2018 10.01 10.03 9.975 9.981 63,680 -0.03(-0.32%)
Jun 11, 2018 10.03 10.06 10.01 10.01 27,483 -0.01(-0.12%)
Jun 08, 2018 9.955 10.03 9.949 10.03 59,391 +0.01(+0.05%)
Jun 07, 2018 10.16 10.17 10.02 10.02 48,266 -0.17(-1.65%)
Jun 06, 2018 10.19 66,349 +0.10(+0.96%)
Jun 05, 2018 10.11 10.16 10.05 10.09 58,456 -0.03(-0.32%)
Jun 04, 2018 10.02 10.16 10.02 10.12 28,963 +0.13(+1.29%)
Jun 01, 2018 9.910 10.01 9.910 9.994 93,318 +0.11(+1.11%)
May 31, 2018 9.794 9.916 9.768 9.884 94,471 +0.03(+0.33%)
May 30, 2018 9.852 9.884 9.807 9.852 131,894 -0.06(-0.59%)
May 29, 2018 10.01 10.01 9.884 9.910 88,679 -0.16(-1.60%)
May 25, 2018 10.07 10.07 10.07 0 +0.11(+1.10%)
May 24, 2018 9.942 10.01 9.938 9.962 86,346 -0.05(-0.49%)
May 23, 2018 9.923 10.02 9.916 10.01 117,189 -0.00(-0.02%)
May 22, 2018 9.975 10.06 9.975 10.01 70,918 +0.05(+0.45%)
May 21, 2018 9.994 10.04 9.929 9.968 140,535 +0.03(+0.33%)
May 18, 2018 9.949 10.04 9.904 9.936 135,332 -0.14(-1.41%)
May 17, 2018 10.16 10.16 10.04 10.08 104,725 -0.14(-1.33%)
May 16, 2018 10.15 10.25 10.15 10.21 53,679 +0.10(+1.02%)
May 15, 2018 10.15 10.21 10.10 10.11 82,331 -0.21(-2.07%)
May 14, 2018 10.30 10.41 10.30 10.32 116,509 -0.01(-0.07%)
May 11, 2018 10.34 10.43 10.32 10.33 37,391 +0.01(+0.07%)
May 10, 2018 10.14 10.38 10.14 10.32 47,724 +0.20(+1.98%)
May 09, 2018 10.13 10.17 10.10 10.12 50,518 -0.01(-0.13%)
May 08, 2018 10.09 10.14 10.03 10.14 81,441 +0.08(+0.77%)
May 07, 2018 10.04 10.08 9.949 10.06 100,730 -0.03(-0.26%)
May 04, 2018 10.06 10.10 9.975 10.08 69,294 -0.01(-0.13%)
May 03, 2018 10.17 10.17 9.975 10.10 52,964 -0.05(-0.45%)
May 02, 2018 10.14 10.20 10.10 10.14 70,587 -0.02(-0.19%)
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.