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, 2019 10.44 10.49 10.32 10.40 142,064 -0.05(-0.46%)
Jul 30, 2019 10.44 10.52 10.41 10.45 29,394 -0.03(-0.30%)
Jul 29, 2019 10.46 10.50 10.41 10.48 32,376 +0.03(+0.30%)
Jul 26, 2019 10.47 10.49 10.44 10.45 30,098 +0.01(+0.13%)
Jul 25, 2019 10.53 10.53 10.42 10.44 43,675 -0.06(-0.59%)
Jul 24, 2019 10.55 10.57 10.50 10.50 46,604 -0.04(-0.39%)
Jul 23, 2019 10.56 10.56 10.54 10.54 16,092 -0.02(-0.19%)
Jul 22, 2019 10.61 10.61 10.53 10.56 25,959 -0.01(-0.06%)
Jul 19, 2019 10.58 10.60 10.52 10.57 36,673 +0.03(+0.26%)
Jul 18, 2019 10.61 10.61 10.53 10.54 78,210 -0.07(-0.64%)
Jul 17, 2019 10.67 10.67 10.60 10.61 25,589 -0.01(-0.09%)
Jul 16, 2019 10.61 10.66 10.61 10.62 21,653 +0.01(+0.09%)
Jul 15, 2019 10.60 10.64 10.60 10.61 28,568 +0.01(+0.13%)
Jul 12, 2019 10.57 10.61 10.54 10.59 43,687 +0.02(+0.19%)
Jul 11, 2019 10.55 10.59 10.52 10.57 47,376 +0.05(+0.52%)
Jul 10, 2019 10.47 10.56 10.46 10.52 34,791 +0.10(+0.92%)
Jul 09, 2019 10.33 10.44 10.33 10.42 25,394 +0.01(+0.07%)
Jul 08, 2019 10.32 10.43 10.32 10.42 39,642 -0.02(-0.20%)
Jul 05, 2019 10.25 10.44 10.25 10.44 17,825 -0.03(-0.33%)
Jul 03, 2019 10.46 10.47 10.42 10.47 21,624 +0.04(+0.39%)
Jul 02, 2019 10.42 10.47 10.42 10.43 20,962 -0.01(-0.07%)
Jul 01, 2019 10.41 10.53 10.41 10.44 35,078 +0.10(+0.99%)
Jun 28, 2019 10.40 10.40 10.33 10.33 33,020 -0.03(-0.33%)
Jun 27, 2019 10.36 10.41 10.33 10.37 29,995 +0.05(+0.46%)
Jun 26, 2019 10.29 10.35 10.28 10.32 19,957 +0.06(+0.60%)
Jun 25, 2019 10.30 10.33 10.23 10.26 36,368 -0.05(-0.46%)
Jun 24, 2019 10.27 10.33 10.25 10.31 37,209 +0.01(+0.13%)
Jun 21, 2019 10.21 10.33 10.21 10.29 19,432 -0.02(-0.20%)
Jun 20, 2019 10.29 10.34 10.29 10.31 38,172 +0.16(+1.55%)
Jun 19, 2019 10.14 10.16 10.10 10.16 41,289 +0.10(+1.02%)
Jun 18, 2019 9.999 10.09 9.999 10.05 17,996 +0.15(+1.50%)
Jun 17, 2019 9.931 9.945 9.905 9.905 8,771 -0.00(-0.05%)
Jun 14, 2019 9.972 9.972 9.910 9.910 17,387 -0.08(-0.82%)
Jun 13, 2019 10.02 10.03 9.960 9.992 24,818 -0.02(-0.21%)
Jun 12, 2019 10.05 10.10 10.01 10.01 15,297 -0.07(-0.68%)
Jun 11, 2019 10.09 10.12 10.07 10.08 23,336 +0.12(+1.17%)
Jun 10, 2019 9.890 9.993 9.873 9.965 43,834 +0.13(+1.32%)
Jun 07, 2019 9.842 9.890 9.809 9.835 21,332 +0.05(+0.56%)
Jun 06, 2019 9.753 9.780 9.739 9.780 48,362 +0.03(+0.28%)
Jun 05, 2019 9.821 9.857 9.732 9.753 31,574 -0.08(-0.77%)
Jun 04, 2019 9.828 9.873 9.773 9.828 64,662 -0.03(-0.35%)
Jun 03, 2019 9.821 9.877 9.821 9.862 85,679 +0.09(+0.91%)
May 31, 2019 9.623 9.876 9.602 9.773 48,654 +0.08(+0.78%)
May 30, 2019 9.664 9.732 9.650 9.698 87,772 +0.06(+0.64%)
May 29, 2019 9.595 9.664 9.595 9.637 99,808 +0.02(+0.21%)
May 28, 2019 9.698 9.720 9.616 9.616 30,998 -0.04(-0.43%)
May 24, 2019 9.684 9.739 9.650 9.657 29,806 +0.01(+0.14%)
May 23, 2019 9.643 9.678 9.643 9.643 34,954 -0.07(-0.70%)
May 22, 2019 9.712 9.732 9.705 9.712 82,726 -0.01(-0.14%)
May 21, 2019 9.732 9.787 9.691 9.726 25,025 +0.03(+0.28%)
May 20, 2019 9.712 9.732 9.684 9.698 10,240 -0.06(-0.63%)
May 17, 2019 9.732 9.858 9.732 9.760 48,216 -0.11(-1.11%)
May 16, 2019 9.869 9.924 9.862 9.869 11,300 -0.03(-0.28%)
May 15, 2019 9.842 9.945 9.828 9.897 15,689 +0.01(+0.07%)
May 14, 2019 9.903 9.958 9.862 9.890 39,503 +0.12(+1.19%)
May 13, 2019 9.979 9.979 9.773 9.773 86,846 -0.40(-3.90%)
May 10, 2019 10.14 10.19 10.05 10.17 66,480 +0.03(+0.33%)
May 09, 2019 10.11 10.18 10.08 10.14 29,951 -0.12(-1.12%)
May 08, 2019 10.29 10.45 10.25 10.25 26,701 +0.00(+0.00%)
May 07, 2019 10.35 10.40 10.19 10.25 42,997 -0.19(-1.83%)
May 06, 2019 10.37 10.45 10.28 10.44 51,707 -0.19(-1.80%)
May 03, 2019 10.59 10.64 10.55 10.64 56,836 +0.05(+0.52%)
May 02, 2019 10.53 10.58 10.46 10.58 25,272 +0.10(+0.98%)
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.