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 +0.01 (+0.08%)
Official Closing Price Updated: 4:10 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 31, 2017 7.723 7.771 7.723 7.759 54,772 +0.01(+0.16%)
Jan 30, 2017 7.765 7.781 7.735 7.747 204,518 -0.05(-0.70%)
Jan 27, 2017 7.765 7.808 7.747 7.802 107,070 +0.03(+0.39%)
Jan 26, 2017 7.784 7.784 7.747 7.771 77,636 +0.01(+0.16%)
Jan 25, 2017 7.784 7.784 7.753 7.759 102,284 +0.03(+0.39%)
Jan 24, 2017 7.681 7.750 7.681 7.729 70,793 +0.06(+0.79%)
Jan 23, 2017 7.639 7.681 7.620 7.669 68,196 +0.10(+1.28%)
Jan 20, 2017 7.590 7.596 7.560 7.572 61,603 +0.01(+0.08%)
Jan 19, 2017 7.566 7.635 7.554 7.566 41,267 -0.02(-0.23%)
Jan 18, 2017 7.669 7.681 7.566 7.584 106,512 -0.08(-1.03%)
Jan 17, 2017 7.627 7.687 7.627 7.663 42,913 -0.02(-0.31%)
Jan 13, 2017 7.687 7.687 7.687 0 -0.02(-0.31%)
Jan 12, 2017 7.717 7.717 7.663 7.711 63,306 +0.06(+0.79%)
Jan 11, 2017 7.602 7.663 7.590 7.651 46,881 +0.05(+0.64%)
Jan 10, 2017 7.566 7.620 7.566 7.602 97,372 +0.07(+0.96%)
Jan 09, 2017 7.554 7.572 7.518 7.530 57,442 -0.03(-0.40%)
Jan 06, 2017 7.554 7.572 7.542 7.560 26,955 -0.02(-0.24%)
Jan 05, 2017 7.524 7.584 7.524 7.578 60,293 +0.05(+0.71%)
Jan 04, 2017 7.548 7.554 7.457 7.525 98,734 +0.08(+1.07%)
Jan 03, 2017 7.373 7.445 7.364 7.445 131,532 +0.14(+1.99%)
Dec 30, 2016 7.300 7.300 7.300 0 -0.04(-0.49%)
Dec 29, 2016 7.264 7.337 7.264 7.337 59,845 +0.12(+1.67%)
Dec 28, 2016 7.216 7.240 7.174 7.216 112,555 +0.08(+1.10%)
Dec 27, 2016 7.131 7.186 7.125 7.137 56,430 -0.01(-0.17%)
Dec 23, 2016 7.149 7.149 7.149 0 +0.14(+1.98%)
Dec 22, 2016 7.065 7.065 7.008 7.011 78,970 -0.07(-1.02%)
Dec 21, 2016 7.125 7.143 7.053 7.083 81,541 +0.01(+0.09%)
Dec 20, 2016 7.113 7.156 7.071 7.077 111,686 -0.04(-0.51%)
Dec 19, 2016 7.131 7.143 7.106 7.113 119,492 -0.01(-0.17%)
Dec 16, 2016 7.149 7.210 7.073 7.125 56,794 -0.03(-0.42%)
Dec 15, 2016 7.077 7.172 7.077 7.156 149,711 +0.04(+0.59%)
Dec 14, 2016 7.240 7.264 7.113 7.113 119,670 -0.16(-2.24%)
Dec 13, 2016 7.234 7.325 7.234 7.276 92,639 +0.11(+1.57%)
Dec 12, 2016 7.206 7.241 7.075 7.164 121,853 -0.10(-1.31%)
Dec 09, 2016 7.295 7.301 7.182 7.259 153,700 -0.01(-0.08%)
Dec 08, 2016 7.277 7.312 7.200 7.265 148,083 -0.03(-0.41%)
Dec 07, 2016 7.200 7.312 7.200 7.295 104,714 +0.11(+1.49%)
Dec 06, 2016 7.146 7.188 7.128 7.188 59,635 +0.08(+1.09%)
Dec 05, 2016 7.099 7.146 7.087 7.110 89,758 +0.05(+0.76%)
Dec 02, 2016 7.116 7.134 7.004 7.057 231,620 -0.06(-0.83%)
Dec 01, 2016 7.194 7.194 7.051 7.116 110,633 -0.08(-1.16%)
Nov 30, 2016 7.164 7.200 7.146 7.200 53,115 +0.07(+0.92%)
Nov 29, 2016 7.152 7.188 7.110 7.134 174,950 -0.01(-0.17%)
Nov 28, 2016 7.110 7.235 7.099 7.146 146,167 +0.00(+0.00%)
Nov 25, 2016 7.134 7.164 7.108 7.146 51,711 +0.04(+0.59%)
Nov 23, 2016 7.105 7.105 7.105 0 -0.07(-0.99%)
Nov 22, 2016 7.146 7.182 7.110 7.176 123,590 +0.11(+1.51%)
Nov 21, 2016 7.027 7.093 7.020 7.069 103,391 +0.06(+0.85%)
Nov 18, 2016 7.021 7.051 6.956 7.009 146,620 -0.01(-0.08%)
Nov 17, 2016 7.057 7.081 6.950 7.015 52,129 +0.01(+0.17%)
Nov 16, 2016 7.027 7.039 6.980 7.004 48,807 -0.08(-1.09%)
Nov 15, 2016 6.980 7.109 6.980 7.081 124,506 +0.10(+1.45%)
Nov 14, 2016 7.081 7.087 6.944 6.980 310,238 -0.09(-1.26%)
Nov 11, 2016 7.099 7.103 6.974 7.069 134,326 -0.15(-2.06%)
Nov 10, 2016 7.277 7.306 7.134 7.217 246,902 -0.08(-1.14%)
Nov 09, 2016 7.324 7.390 7.200 7.301 91,046 -0.24(-3.15%)
Nov 08, 2016 7.467 7.586 7.384 7.538 65,147 +0.06(+0.79%)
Nov 07, 2016 7.419 7.479 7.366 7.479 122,735 +0.21(+2.94%)
Nov 04, 2016 7.289 7.289 7.247 7.265 97,504 -0.04(-0.57%)
Nov 03, 2016 7.306 7.348 7.295 7.306 38,085 +0.00(+0.00%)
Nov 02, 2016 7.458 7.458 7.301 7.306 64,184 -0.16(-2.15%)
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.