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 (%)
Sep 30, 2016 7.503 7.520 7.479 7.503 106,791 +0.06(+0.80%)
Sep 29, 2016 7.532 7.532 7.443 7.443 53,799 -0.11(-1.49%)
Sep 28, 2016 7.532 7.580 7.463 7.556 27,650 +0.05(+0.71%)
Sep 27, 2016 7.431 7.503 7.425 7.503 40,766 +0.10(+1.36%)
Sep 26, 2016 7.461 7.479 7.402 7.402 48,684 -0.12(-1.66%)
Sep 23, 2016 7.556 7.562 7.497 7.526 43,799 -0.08(-1.02%)
Sep 22, 2016 7.615 7.621 7.568 7.604 81,833 +0.07(+0.95%)
Sep 21, 2016 7.396 7.550 7.396 7.532 274,827 +0.15(+2.09%)
Sep 20, 2016 7.419 7.431 7.366 7.378 94,122 +0.00(+0.00%)
Sep 19, 2016 7.455 7.455 7.363 7.378 61,763 +0.03(+0.40%)
Sep 16, 2016 7.419 7.419 7.277 7.348 17,310 -0.06(-0.80%)
Sep 15, 2016 7.330 7.412 7.312 7.407 219,231 +0.11(+1.55%)
Sep 14, 2016 7.295 7.378 7.277 7.295 134,413 +0.01(+0.16%)
Sep 13, 2016 7.425 7.431 7.235 7.283 173,048 -0.21(-2.85%)
Sep 12, 2016 7.366 7.503 7.176 7.497 189,551 +0.00(+0.00%)
Sep 09, 2016 7.663 7.663 7.473 7.497 101,548 -0.21(-2.70%)
Sep 08, 2016 7.752 7.758 7.675 7.705 53,147 -0.02(-0.23%)
Sep 07, 2016 7.758 7.770 7.705 7.722 86,422 +0.01(+0.08%)
Sep 06, 2016 7.586 7.722 7.574 7.716 55,329 +0.15(+1.96%)
Sep 02, 2016 7.532 7.568 7.568 7.568 37,708 +0.10(+1.35%)
Sep 01, 2016 7.455 7.470 7.372 7.467 82,220 +0.01(+0.08%)
Aug 31, 2016 7.479 7.483 7.407 7.461 80,616 -0.03(-0.40%)
Aug 30, 2016 7.598 7.598 7.473 7.491 63,908 -0.07(-0.86%)
Aug 29, 2016 7.538 7.574 7.443 7.556 70,266 +0.05(+0.71%)
Aug 26, 2016 7.520 7.592 7.437 7.503 187,015 -0.02(-0.24%)
Aug 25, 2016 7.503 7.520 7.467 7.520 42,718 +0.04(+0.56%)
Aug 24, 2016 7.485 7.514 7.473 7.479 45,541 -0.04(-0.55%)
Aug 23, 2016 7.586 7.603 7.514 7.520 45,602 -0.02(-0.31%)
Aug 22, 2016 7.562 7.562 7.491 7.544 60,785 -0.06(-0.80%)
Aug 19, 2016 7.586 7.613 7.544 7.605 106,724 -0.01(-0.13%)
Aug 18, 2016 7.621 7.637 7.604 7.615 42,663 +0.07(+0.87%)
Aug 17, 2016 7.615 7.615 7.479 7.550 216,947 -0.09(-1.17%)
Aug 16, 2016 7.621 7.663 7.574 7.639 79,548 -0.01(-0.08%)
Aug 15, 2016 7.645 7.657 7.601 7.645 132,450 +0.06(+0.78%)
Aug 12, 2016 7.526 7.586 7.526 7.586 71,694 -0.01(-0.16%)
Aug 11, 2016 7.580 7.607 7.514 7.598 92,482 +0.07(+0.95%)
Aug 10, 2016 7.532 7.538 7.485 7.526 98,357 +0.02(+0.24%)
Aug 09, 2016 7.520 7.544 7.491 7.508 221,548 +0.06(+0.80%)
Aug 08, 2016 7.461 7.520 7.443 7.449 243,452 +0.07(+0.97%)
Aug 05, 2016 7.366 7.396 7.277 7.378 75,106 +0.04(+0.49%)
Aug 04, 2016 7.295 7.354 7.217 7.342 96,817 +0.04(+0.57%)
Aug 03, 2016 7.241 7.301 7.241 7.301 51,066 +0.04(+0.49%)
Aug 02, 2016 7.384 7.384 7.182 7.265 227,359 -0.08(-1.05%)
Aug 01, 2016 7.264 7.342 7.262 7.342 148,155 +0.07(+0.98%)
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%)
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.