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 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, May 28, 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 (%)
Jan 30, 2015 8.070 8.070 8.028 8.044 133,637 -0.17(-2.04%)
Jan 29, 2015 8.196 8.243 8.138 8.211 74,664 -0.01(-0.13%)
Jan 28, 2015 8.269 8.285 8.201 8.222 128,737 -0.08(-0.95%)
Jan 27, 2015 8.311 8.311 8.213 8.300 78,549 -0.09(-1.12%)
Jan 26, 2015 8.384 8.437 8.360 8.395 67,483 +0.01(+0.13%)
Jan 23, 2015 8.410 8.450 8.384 8.384 61,679 -0.07(-0.81%)
Jan 22, 2015 8.358 8.452 8.305 8.452 148,086 +0.15(+1.83%)
Jan 21, 2015 8.180 8.300 8.180 8.300 110,560 +0.15(+1.86%)
Jan 20, 2015 8.175 8.175 8.106 8.148 127,294 -0.04(-0.45%)
Jan 16, 2015 8.138 8.196 8.138 8.185 64,490 +0.04(+0.51%)
Jan 15, 2015 8.196 8.217 8.143 8.143 112,877 +0.02(+0.19%)
Jan 14, 2015 8.054 8.133 8.035 8.127 98,266 -0.01(-0.13%)
Jan 13, 2015 8.253 8.321 8.096 8.138 149,187 -0.02(-0.26%)
Jan 12, 2015 8.201 8.227 8.159 8.159 79,055 -0.08(-0.95%)
Jan 09, 2015 8.237 8.285 8.196 8.237 116,210 +0.05(+0.58%)
Jan 08, 2015 8.112 8.227 8.112 8.190 124,212 +0.13(+1.63%)
Jan 07, 2015 8.038 8.100 8.007 8.059 177,001 +0.13(+1.59%)
Jan 06, 2015 7.965 7.986 7.918 7.934 146,215 -0.02(-0.26%)
Jan 05, 2015 8.049 8.112 7.928 7.955 196,268 -0.11(-1.36%)
Jan 02, 2015 8.065 8.143 7.949 8.065 323,667 -0.02(-0.19%)
Dec 31, 2014 8.248 8.080 8.080 8.080 342,548 -0.06(-0.71%)
Dec 30, 2014 8.112 8.154 8.002 8.138 255,717 -0.02(-0.19%)
Dec 29, 2014 8.101 8.217 8.096 8.154 276,510 +0.01(+0.13%)
Dec 26, 2014 8.054 8.211 8.054 8.143 204,340 +0.17(+2.17%)
Dec 24, 2014 7.944 7.970 7.970 7.970 133,393 +0.03(+0.40%)
Dec 23, 2014 7.975 7.986 7.913 7.939 169,581 -0.06(-0.79%)
Dec 22, 2014 7.986 8.002 7.923 8.002 170,007 +0.10(+1.26%)
Dec 19, 2014 7.902 7.955 7.886 7.902 139,595 +0.04(+0.53%)
Dec 18, 2014 7.860 7.960 7.808 7.860 134,464 +0.10(+1.35%)
Dec 17, 2014 7.614 7.792 7.614 7.755 358,746 +0.14(+1.86%)
Dec 16, 2014 7.603 7.691 7.499 7.614 351,092 -0.10(-1.36%)
Dec 15, 2014 7.803 7.860 7.708 7.719 266,749 -0.09(-1.21%)
Dec 12, 2014 7.965 8.002 7.787 7.813 327,988 -0.19(-2.41%)
Dec 11, 2014 8.054 8.079 8.001 8.006 101,330 -0.07(-0.90%)
Dec 10, 2014 8.103 8.123 8.054 8.079 112,695 -0.01(-0.12%)
Dec 09, 2014 8.059 8.181 8.025 8.088 124,789 -0.11(-1.31%)
Dec 08, 2014 8.288 8.307 8.181 8.195 180,297 -0.11(-1.35%)
Dec 05, 2014 8.332 8.380 8.293 8.307 87,499 -0.05(-0.64%)
Dec 04, 2014 8.385 8.405 8.312 8.361 93,577 +0.00(+0.06%)
Dec 03, 2014 8.356 8.453 8.351 8.356 162,280 -0.02(-0.23%)
Dec 02, 2014 8.361 8.410 8.293 8.375 218,133 +0.10(+1.18%)
Dec 01, 2014 8.390 8.390 8.249 8.278 164,903 -0.18(-2.18%)
Nov 28, 2014 8.589 8.696 8.434 8.463 84,964 -0.18(-2.14%)
Nov 26, 2014 8.551 8.648 8.648 8.648 66,203 +0.13(+1.48%)
Nov 25, 2014 8.619 8.619 8.521 8.521 40,273 -0.06(-0.74%)
Nov 24, 2014 8.575 8.585 8.521 8.585 128,420 +0.02(+0.23%)
Nov 21, 2014 8.458 8.580 8.453 8.565 155,651 +0.26(+3.10%)
Nov 20, 2014 8.259 8.312 8.244 8.307 174,733 +0.00(+0.06%)
Nov 19, 2014 8.303 8.303 8.230 8.303 115,154 +0.00(+0.06%)
Nov 18, 2014 8.220 8.332 8.220 8.298 165,383 +0.06(+0.71%)
Nov 17, 2014 8.278 8.293 8.230 8.239 79,670 -0.08(-0.99%)
Nov 14, 2014 8.283 8.336 8.268 8.322 67,496 +0.03(+0.41%)
Nov 13, 2014 8.307 8.341 8.278 8.288 218,518 -0.02(-0.23%)
Nov 12, 2014 8.283 8.356 8.283 8.307 195,972 +0.00(+0.00%)
Nov 11, 2014 8.332 8.341 8.288 8.307 179,291 -0.06(-0.70%)
Nov 10, 2014 8.371 8.414 8.327 8.366 95,567 +0.03(+0.35%)
Nov 07, 2014 8.298 8.337 8.288 8.337 107,169 +0.04(+0.47%)
Nov 06, 2014 8.385 8.385 8.293 8.298 109,883 -0.07(-0.87%)
Nov 05, 2014 8.410 8.434 8.346 8.371 87,439 -0.08(-0.98%)
Nov 04, 2014 8.478 8.478 8.405 8.453 129,390 +0.01(+0.17%)
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.