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: 7:00 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 (%)
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%)
Nov 01, 2016 7.508 7.508 7.402 7.467 98,154 -0.04(-0.48%)
Oct 31, 2016 7.461 7.503 7.455 7.503 22,480 +0.07(+0.96%)
Oct 28, 2016 7.497 7.503 7.414 7.431 48,173 -0.05(-0.71%)
Oct 27, 2016 7.532 7.574 7.479 7.485 44,222 -0.07(-0.88%)
Oct 26, 2016 7.568 7.568 7.532 7.551 34,109 -0.06(-0.85%)
Oct 25, 2016 7.592 7.621 7.568 7.615 36,330 +0.02(+0.32%)
Oct 24, 2016 7.633 7.633 7.574 7.591 18,625 +0.01(+0.07%)
Oct 21, 2016 7.562 7.586 7.498 7.586 20,017 +0.02(+0.24%)
Oct 20, 2016 7.574 7.574 7.526 7.568 47,462 -0.01(-0.16%)
Oct 19, 2016 7.538 7.580 7.514 7.580 46,632 +0.10(+1.27%)
Oct 18, 2016 7.467 7.502 7.443 7.485 118,596 +0.12(+1.69%)
Oct 17, 2016 7.378 7.396 7.347 7.360 29,976 -0.03(-0.40%)
Oct 14, 2016 7.366 7.418 7.336 7.390 63,561 +0.05(+0.65%)
Oct 13, 2016 7.324 7.342 7.253 7.342 173,844 -0.04(-0.56%)
Oct 12, 2016 7.378 7.413 7.369 7.384 143,056 -0.02(-0.32%)
Oct 11, 2016 7.508 7.508 7.396 7.407 115,919 -0.18(-2.43%)
Oct 10, 2016 7.562 7.598 7.562 7.592 18,598 +0.07(+0.95%)
Oct 07, 2016 7.503 7.544 7.467 7.520 74,853 +0.00(+0.00%)
Oct 06, 2016 7.503 7.567 7.497 7.520 99,620 -0.02(-0.31%)
Oct 05, 2016 7.503 7.556 7.503 7.544 60,713 +0.11(+1.52%)
Oct 04, 2016 7.520 7.544 7.425 7.431 72,350 -0.07(-0.87%)
Oct 03, 2016 7.461 7.514 7.461 7.497 86,376 -0.01(-0.08%)
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%)
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.