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, 2020 11.77 11.78 11.69 11.73 36,204 -0.05(-0.39%)
Jul 30, 2020 11.76 11.77 11.64 11.77 8,996 -0.04(-0.33%)
Jul 29, 2020 11.70 11.86 11.70 11.81 57,683 +0.15(+1.25%)
Jul 28, 2020 11.72 11.72 11.57 11.66 41,534 -0.05(-0.39%)
Jul 27, 2020 11.57 11.71 11.46 11.71 229,117 +0.35(+3.04%)
Jul 24, 2020 11.27 11.36 11.27 11.36 21,748 +0.01(+0.07%)
Jul 23, 2020 11.39 11.50 11.34 11.36 43,722 -0.12(-1.07%)
Jul 22, 2020 11.59 11.59 11.42 11.48 28,408 -0.06(-0.53%)
Jul 21, 2020 11.43 11.55 11.43 11.54 47,398 +0.25(+2.17%)
Jul 20, 2020 11.19 11.37 11.19 11.30 58,600 +0.13(+1.17%)
Jul 17, 2020 11.25 11.25 11.13 11.16 15,758 -0.04(-0.34%)
Jul 16, 2020 11.14 11.20 11.13 11.20 21,380 -0.11(-0.95%)
Jul 15, 2020 11.36 11.41 11.28 11.31 33,317 +0.03(+0.27%)
Jul 14, 2020 11.10 11.28 10.85 11.28 38,090 +0.03(+0.27%)
Jul 13, 2020 11.45 11.50 11.25 11.25 69,076 -0.03(-0.27%)
Jul 10, 2020 11.28 11.28 11.17 11.28 28,781 +0.04(+0.34%)
Jul 09, 2020 11.40 11.42 11.13 11.24 89,265 +0.03(+0.27%)
Jul 08, 2020 11.01 11.24 11.01 11.21 90,111 +0.17(+1.53%)
Jul 07, 2020 11.02 11.08 10.93 11.04 64,135 +0.00(+0.00%)
Jul 06, 2020 11.04 11.23 10.99 11.04 175,040 +0.28(+2.57%)
Jul 02, 2020 10.75 10.88 10.75 10.77 23,441 +0.12(+1.15%)
Jul 01, 2020 10.48 10.66 10.48 10.64 27,094 +0.14(+1.32%)
Jun 30, 2020 10.47 10.54 10.45 10.50 25,784 +0.08(+0.74%)
Jun 29, 2020 10.48 10.51 10.41 10.43 24,436 -0.11(-1.02%)
Jun 26, 2020 10.54 10.56 10.50 10.54 32,037 -0.05(-0.47%)
Jun 25, 2020 10.60 10.60 10.53 10.58 18,547 -0.00(-0.04%)
Jun 24, 2020 10.58 10.63 10.54 10.59 58,241 -0.04(-0.36%)
Jun 23, 2020 10.54 10.65 10.54 10.63 57,824 +0.14(+1.32%)
Jun 22, 2020 10.48 10.54 10.44 10.49 53,659 +0.05(+0.44%)
Jun 19, 2020 10.52 10.52 10.44 10.44 14,846 +0.01(+0.07%)
Jun 18, 2020 10.40 10.46 10.38 10.44 26,705 +0.07(+0.67%)
Jun 17, 2020 10.34 10.47 10.34 10.37 30,387 +0.05(+0.52%)
Jun 16, 2020 10.51 10.56 10.26 10.31 53,453 +0.01(+0.07%)
Jun 15, 2020 10.24 10.30 10.06 10.30 43,172 -0.03(-0.30%)
Jun 12, 2020 10.37 10.41 10.30 10.34 77,357 +0.09(+0.90%)
Jun 11, 2020 10.38 10.43 10.24 10.24 85,445 -0.41(-3.82%)
Jun 10, 2020 10.54 10.70 10.53 10.65 44,435 +0.09(+0.87%)
Jun 09, 2020 10.50 10.57 10.49 10.56 50,958 -0.08(-0.79%)
Jun 08, 2020 10.61 10.71 10.56 10.64 53,720 +0.05(+0.44%)
Jun 05, 2020 10.52 10.67 10.40 10.60 41,544 +0.27(+2.60%)
Jun 04, 2020 10.37 10.37 10.22 10.33 133,723 -0.02(-0.15%)
Jun 03, 2020 10.23 10.35 10.22 10.34 78,272 +0.28(+2.83%)
Jun 02, 2020 9.936 10.08 9.936 10.06 40,922 +0.21(+2.18%)
Jun 01, 2020 9.744 9.928 9.744 9.844 72,590 +0.09(+0.94%)
May 29, 2020 9.706 9.752 9.619 9.752 125,934 +0.09(+0.95%)
May 28, 2020 9.706 9.783 9.660 9.660 37,305 -0.10(-1.02%)
May 27, 2020 9.690 9.759 9.614 9.759 59,060 +0.11(+1.11%)
May 26, 2020 9.690 9.752 9.568 9.652 117,860 +0.16(+1.70%)
May 22, 2020 9.506 9.514 9.437 9.491 30,213 -0.13(-1.36%)
May 21, 2020 9.644 9.667 9.591 9.621 39,279 -0.04(-0.40%)
May 20, 2020 9.683 9.710 9.637 9.660 49,635 +0.08(+0.80%)
May 19, 2020 9.414 9.591 9.414 9.583 123,934 +0.13(+1.38%)
May 18, 2020 9.337 9.506 9.337 9.452 39,100 +0.25(+2.75%)
May 15, 2020 9.214 9.237 9.157 9.199 117,990 -0.12(-1.24%)
May 14, 2020 9.184 9.314 8.999 9.314 68,248 +0.03(+0.33%)
May 13, 2020 9.406 9.436 9.207 9.283 40,230 -0.08(-0.82%)
May 12, 2020 9.306 9.429 9.306 9.360 132,804 +0.04(+0.41%)
May 11, 2020 9.329 9.329 9.276 9.322 43,692 -0.01(-0.08%)
May 08, 2020 9.314 9.360 9.314 9.329 92,334 +0.20(+2.19%)
May 07, 2020 9.283 9.337 9.130 9.130 27,128 -0.08(-0.92%)
May 06, 2020 9.306 9.306 9.199 9.214 80,564 -0.01(-0.08%)
May 05, 2020 9.230 9.322 9.199 9.222 25,077 +0.06(+0.67%)
May 04, 2020 9.237 9.237 9.030 9.161 67,835 -0.01(-0.08%)
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.