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 (%)
Nov 30, 2022 10.15 10.38 10.15 10.31 34,497 +0.26(+2.63%)
Nov 29, 2022 9.822 10.04 9.822 10.04 126,881 +0.30(+3.06%)
Nov 28, 2022 9.754 9.873 9.728 9.745 56,466 -0.07(-0.70%)
Nov 25, 2022 9.813 9.852 9.813 9.813 23,355 -0.07(-0.69%)
Nov 23, 2022 9.796 9.924 9.796 9.882 78,914 +0.09(+0.96%)
Nov 22, 2022 9.720 9.822 9.702 9.788 87,489 +0.05(+0.53%)
Nov 21, 2022 9.737 9.967 9.702 9.737 189,625 -0.16(-1.64%)
Nov 18, 2022 9.967 10.01 9.788 9.899 118,701 -0.12(-1.19%)
Nov 17, 2022 9.992 10.04 9.907 10.02 59,200 -0.08(-0.76%)
Nov 16, 2022 10.17 10.24 10.08 10.09 29,952 -0.11(-1.09%)
Nov 15, 2022 10.02 10.32 10.02 10.21 103,050 +0.33(+3.37%)
Nov 14, 2022 9.839 9.958 9.822 9.873 23,572 +0.02(+0.17%)
Nov 11, 2022 9.600 9.933 9.600 9.856 69,308 +0.37(+3.86%)
Nov 10, 2022 9.447 9.515 9.370 9.489 56,439 +0.26(+2.87%)
Nov 09, 2022 9.370 9.387 9.225 9.225 35,500 -0.17(-1.81%)
Nov 08, 2022 9.447 9.455 9.310 9.396 35,176 -0.01(-0.09%)
Nov 07, 2022 9.430 9.430 9.327 9.404 31,880 +0.03(+0.36%)
Nov 04, 2022 9.182 9.404 9.182 9.370 43,624 +0.42(+4.67%)
Nov 03, 2022 8.790 8.969 8.790 8.952 20,604 +0.03(+0.38%)
Nov 02, 2022 9.012 8.918 47,654 -0.06(-0.66%)
Nov 01, 2022 8.978 9.012 8.918 8.978 27,003 +0.22(+2.53%)
Oct 31, 2022 8.679 8.756 8.679 8.756 25,892 -0.03(-0.29%)
Oct 28, 2022 8.765 8.807 8.713 8.782 53,695 -0.09(-0.96%)
Oct 27, 2022 8.935 8.978 8.833 8.867 30,346 -0.08(-0.86%)
Oct 26, 2022 8.782 9.020 8.782 8.944 28,282 +0.11(+1.25%)
Oct 25, 2022 8.748 8.858 8.748 8.833 16,346 +0.10(+1.17%)
Oct 24, 2022 8.867 8.875 8.614 8.731 66,590 -0.37(-4.03%)
Oct 21, 2022 8.952 9.113 8.910 9.097 42,883 +0.13(+1.43%)
Oct 20, 2022 8.918 9.106 8.918 8.969 24,915 +0.06(+0.67%)
Oct 19, 2022 9.029 9.057 8.884 8.910 28,801 -0.21(-2.34%)
Oct 18, 2022 9.174 9.174 9.026 9.123 27,536 +0.06(+0.66%)
Oct 17, 2022 9.046 9.157 9.046 9.063 42,254 +0.09(+0.95%)
Oct 14, 2022 9.106 9.165 8.949 8.978 47,484 -0.02(-0.19%)
Oct 13, 2022 8.884 9.056 8.782 8.995 32,639 -0.07(-0.75%)
Oct 12, 2022 8.944 9.063 8.901 9.063 18,271 +0.12(+1.33%)
Oct 11, 2022 8.986 9.029 8.831 8.944 22,572 -0.09(-0.94%)
Oct 10, 2022 9.089 9.089 8.982 9.029 32,402 -0.09(-1.03%)
Oct 07, 2022 9.140 9.191 9.123 9.123 50,339 -0.13(-1.38%)
Oct 06, 2022 9.242 9.293 9.215 9.251 32,258 +0.01(+0.09%)
Oct 05, 2022 9.251 9.268 9.140 9.242 72,187 -0.06(-0.64%)
Oct 04, 2022 9.097 9.387 9.097 9.302 40,713 +0.31(+3.41%)
Oct 03, 2022 8.986 9.020 8.935 8.995 85,668 +0.15(+1.74%)
Sep 30, 2022 8.901 8.995 8.799 8.841 35,613 -0.09(-0.96%)
Sep 29, 2022 8.969 8.969 8.841 8.927 24,858 -0.18(-1.97%)
Sep 28, 2022 9.020 9.131 8.952 9.106 35,305 +0.04(+0.47%)
Sep 27, 2022 9.447 9.489 9.055 9.063 233,668 -0.34(-3.63%)
Sep 26, 2022 9.396 9.566 9.378 9.404 29,384 -0.05(-0.54%)
Sep 23, 2022 9.438 9.575 9.404 9.455 43,698 -0.20(-2.12%)
Sep 22, 2022 9.660 9.677 9.592 9.660 24,424 -0.02(-0.18%)
Sep 21, 2022 9.813 9.856 9.677 9.677 19,779 -0.20(-1.99%)
Sep 20, 2022 9.788 9.873 9.728 9.873 28,228 +0.03(+0.35%)
Sep 19, 2022 9.779 9.839 9.762 9.839 22,912 +0.02(+0.17%)
Sep 16, 2022 9.822 9.954 9.754 9.822 41,807 -0.12(-1.20%)
Sep 15, 2022 9.873 10.05 9.873 9.941 25,272 -0.03(-0.34%)
Sep 14, 2022 10.00 10.23 9.899 9.975 31,054 +0.07(+0.69%)
Sep 13, 2022 10.14 10.14 9.830 9.907 26,258 -0.37(-3.57%)
Sep 12, 2022 10.23 10.30 10.23 10.27 5,021 +0.16(+1.60%)
Sep 09, 2022 10.00 10.14 9.967 10.11 15,545 +0.17(+1.72%)
Sep 08, 2022 9.805 9.967 9.805 9.941 27,113 +0.03(+0.33%)
Sep 07, 2022 9.839 9.909 9.805 9.909 16,054 +0.06(+0.62%)
Sep 06, 2022 9.907 9.950 9.813 9.847 22,300 -0.09(-0.94%)
Sep 02, 2022 10.01 10.02 9.916 9.941 18,115 -0.04(-0.43%)
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.