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 )

12.34 -0.10 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Oct 31, 2018 8.579 8.657 8.579 8.657 189,719 +0.19(+2.29%)
Oct 30, 2018 8.418 8.463 8.365 8.463 197,149 +0.09(+1.08%)
Oct 29, 2018 8.573 8.573 8.327 8.372 157,836 -0.16(-1.89%)
Oct 26, 2018 8.547 8.553 8.360 8.534 184,513 -0.05(-0.60%)
Oct 25, 2018 8.502 8.624 8.489 8.586 63,195 +0.13(+1.53%)
Oct 24, 2018 8.728 8.728 8.431 8.456 147,841 -0.23(-2.60%)
Oct 23, 2018 8.618 8.747 8.592 8.683 73,433 -0.12(-1.39%)
Oct 22, 2018 8.876 8.876 8.760 8.805 35,110 +0.08(+0.89%)
Oct 19, 2018 8.818 8.851 8.702 8.728 49,224 +0.05(+0.52%)
Oct 18, 2018 8.773 8.773 8.644 8.683 73,989 -0.17(-1.90%)
Oct 17, 2018 8.870 8.918 8.818 8.851 67,605 -0.06(-0.65%)
Oct 16, 2018 8.844 8.915 8.831 8.909 102,395 +0.16(+1.77%)
Oct 15, 2018 8.825 8.844 8.728 8.754 52,673 -0.15(-1.67%)
Oct 12, 2018 8.799 8.928 8.799 8.902 45,354 +0.25(+2.84%)
Oct 11, 2018 8.728 8.792 8.631 8.657 144,234 -0.16(-1.76%)
Oct 10, 2018 9.031 9.031 8.799 8.812 89,445 -0.22(-2.43%)
Oct 09, 2018 8.934 9.057 8.934 9.031 53,708 -0.03(-0.36%)
Oct 08, 2018 8.993 9.083 8.993 9.064 55,525 +0.01(+0.07%)
Oct 05, 2018 9.057 9.090 9.006 9.057 92,875 +0.00(+0.00%)
Oct 04, 2018 9.206 9.206 9.055 9.057 102,592 -0.22(-2.37%)
Oct 03, 2018 9.445 9.445 9.277 9.277 66,217 -0.11(-1.17%)
Oct 02, 2018 9.425 9.425 9.341 9.387 40,201 -0.07(-0.75%)
Oct 01, 2018 9.516 9.540 9.458 9.458 74,251 -0.01(-0.14%)
Sep 28, 2018 9.484 9.529 9.464 9.471 23,992 -0.08(-0.81%)
Sep 27, 2018 9.529 9.567 9.522 9.548 25,841 +0.03(+0.27%)
Sep 26, 2018 9.445 9.626 9.445 9.522 62,203 +0.06(+0.68%)
Sep 25, 2018 9.413 9.464 9.399 9.458 39,418 +0.07(+0.76%)
Sep 24, 2018 9.354 9.419 9.335 9.387 83,171 -0.11(-1.16%)
Sep 21, 2018 9.522 9.561 9.425 9.497 199,218 +0.02(+0.20%)
Sep 20, 2018 9.367 9.477 9.367 9.477 70,571 +0.11(+1.17%)
Sep 19, 2018 9.303 9.400 9.303 9.367 28,757 +0.10(+1.12%)
Sep 18, 2018 9.212 9.354 9.205 9.264 120,082 +0.12(+1.27%)
Sep 17, 2018 9.135 9.238 9.101 9.148 253,201 +0.03(+0.28%)
Sep 14, 2018 9.245 9.283 9.122 9.122 61,917 -0.04(-0.47%)
Sep 13, 2018 9.141 9.277 9.141 9.165 82,319 +0.10(+1.11%)
Sep 12, 2018 8.928 9.096 8.928 9.064 64,932 +0.06(+0.72%)
Sep 11, 2018 8.960 9.012 8.934 8.999 74,845 -0.01(-0.14%)
Sep 10, 2018 9.090 9.090 8.967 9.012 57,922 -0.08(-0.85%)
Sep 07, 2018 9.090 9.141 9.077 9.090 24,612 -0.03(-0.35%)
Sep 06, 2018 9.161 9.335 9.073 9.122 85,435 -0.01(-0.14%)
Sep 05, 2018 9.161 9.161 9.102 9.135 100,165 -0.09(-0.98%)
Sep 04, 2018 9.258 9.264 9.225 9.225 72,611 -0.21(-2.27%)
Aug 31, 2018 9.440 9.440 9.440 0 -0.01(-0.05%)
Aug 30, 2018 9.497 9.531 9.374 9.445 218,981 -0.16(-1.62%)
Aug 29, 2018 9.574 9.619 9.497 9.600 66,588 +0.05(+0.47%)
Aug 28, 2018 9.613 9.613 9.522 9.555 40,157 +0.02(+0.20%)
Aug 27, 2018 9.503 9.600 9.503 9.535 68,378 +0.10(+1.10%)
Aug 24, 2018 9.387 9.432 9.374 9.432 24,612 +0.15(+1.60%)
Aug 23, 2018 9.400 9.400 9.251 9.283 68,074 -0.12(-1.24%)
Aug 22, 2018 9.283 9.400 9.283 9.400 28,062 +0.08(+0.90%)
Aug 21, 2018 9.212 9.348 9.212 9.316 66,607 +0.15(+1.62%)
Aug 20, 2018 9.186 9.193 9.135 9.167 39,004 +0.03(+0.28%)
Aug 17, 2018 8.993 9.141 8.993 9.141 76,622 +0.07(+0.78%)
Aug 16, 2018 9.057 9.122 9.051 9.070 119,552 +0.08(+0.86%)
Aug 15, 2018 9.148 9.148 8.857 8.993 175,968 -0.25(-2.66%)
Aug 14, 2018 9.219 9.277 9.219 9.238 94,782 +0.03(+0.35%)
Aug 13, 2018 9.329 9.335 9.186 9.206 209,331 -0.17(-1.86%)
Aug 10, 2018 9.393 9.406 9.329 9.380 46,747 -0.19(-1.99%)
Aug 09, 2018 9.574 9.626 9.564 9.571 20,728 -0.02(-0.17%)
Aug 08, 2018 9.613 9.613 9.581 9.587 45,106 +0.00(+0.00%)
Aug 07, 2018 9.639 9.684 9.587 9.587 49,606 +0.04(+0.41%)
Aug 06, 2018 9.548 9.606 9.548 9.548 44,202 -0.06(-0.61%)
Aug 03, 2018 9.497 9.606 9.497 9.606 46,128 +0.12(+1.29%)
Aug 02, 2018 9.503 9.516 9.451 9.484 49,267 -0.14(-1.41%)
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.