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 (%)
Feb 29, 2016 5.661 5.726 5.656 5.679 29,995 +0.04(+0.74%)
Feb 26, 2016 5.661 5.661 5.619 5.637 23,275 -0.04(-0.73%)
Feb 25, 2016 5.602 5.682 5.602 5.679 47,326 +0.04(+0.63%)
Feb 24, 2016 5.608 5.643 5.560 5.643 65,142 -0.05(-0.84%)
Feb 23, 2016 5.744 5.744 5.661 5.691 19,445 -0.04(-0.62%)
Feb 22, 2016 5.619 5.736 5.619 5.726 232,189 +0.10(+1.74%)
Feb 19, 2016 5.631 5.643 5.608 5.628 12,132 -0.00(-0.05%)
Feb 18, 2016 5.661 5.709 5.625 5.631 52,551 -0.05(-0.84%)
Feb 17, 2016 5.637 5.709 5.634 5.679 42,695 +0.12(+2.14%)
Feb 16, 2016 5.619 5.619 5.524 5.560 69,786 +0.10(+1.85%)
Feb 12, 2016 5.423 5.459 5.459 5.459 101,005 +0.06(+1.10%)
Feb 11, 2016 5.317 5.400 5.293 5.400 42,829 -0.04(-0.66%)
Feb 10, 2016 5.364 5.483 5.364 5.435 57,489 +0.08(+1.55%)
Feb 09, 2016 5.400 5.495 5.340 5.352 68,310 -0.16(-2.91%)
Feb 08, 2016 5.566 5.566 5.471 5.513 63,536 -0.10(-1.69%)
Feb 05, 2016 5.655 5.675 5.569 5.608 78,833 -0.07(-1.15%)
Feb 04, 2016 5.637 5.726 5.604 5.673 85,402 +0.05(+0.95%)
Feb 03, 2016 5.542 5.619 5.507 5.619 109,173 +0.11(+1.94%)
Feb 02, 2016 5.547 5.548 5.501 5.513 153,741 -0.09(-1.69%)
Feb 01, 2016 5.554 5.631 5.515 5.608 71,680 -0.02(-0.32%)
Jan 29, 2016 5.596 5.637 5.542 5.625 76,587 +0.13(+2.38%)
Jan 28, 2016 5.465 5.536 5.429 5.495 53,359 +0.10(+1.87%)
Jan 27, 2016 5.400 5.456 5.346 5.394 129,764 -0.02(-0.44%)
Jan 26, 2016 5.340 5.422 5.340 5.418 76,018 +0.10(+1.79%)
Jan 25, 2016 5.370 5.370 5.306 5.322 143,773 -0.05(-0.88%)
Jan 22, 2016 5.317 5.382 5.293 5.370 58,724 +0.17(+3.31%)
Jan 21, 2016 5.126 5.299 5.079 5.198 179,152 +0.06(+1.16%)
Jan 20, 2016 5.150 5.198 5.008 5.138 279,616 -0.11(-2.04%)
Jan 19, 2016 5.287 5.330 5.221 5.245 56,805 +0.01(+0.11%)
Jan 15, 2016 5.269 5.239 5.239 5.239 80,973 -0.25(-4.55%)
Jan 14, 2016 5.418 5.524 5.359 5.489 102,985 +0.09(+1.65%)
Jan 13, 2016 5.465 5.483 5.370 5.400 237,114 -0.06(-1.09%)
Jan 12, 2016 5.507 5.507 5.382 5.459 102,029 -0.02(-0.43%)
Jan 11, 2016 5.590 5.679 5.453 5.483 119,868 -0.03(-0.54%)
Jan 08, 2016 5.566 5.614 5.501 5.513 98,300 -0.08(-1.38%)
Jan 07, 2016 5.608 5.661 5.584 5.590 77,813 -0.14(-2.49%)
Jan 06, 2016 5.786 5.810 5.691 5.732 42,764 -0.12(-2.13%)
Jan 05, 2016 5.839 5.875 5.827 5.857 86,772 +0.04(+0.61%)
Jan 04, 2016 5.863 5.881 5.738 5.821 812,281 -0.10(-1.71%)
Dec 31, 2015 5.922 5.922 5.922 5.922 227,263 +0.05(+0.81%)
Dec 30, 2015 5.887 5.934 5.851 5.875 164,367 -0.05(-0.80%)
Dec 29, 2015 6.006 6.035 5.905 5.922 86,679 -0.11(-1.77%)
Dec 28, 2015 5.887 6.071 5.887 6.029 247,557 +0.08(+1.30%)
Dec 24, 2015 5.988 5.952 5.952 5.952 34,847 +0.05(+0.91%)
Dec 23, 2015 5.827 5.922 5.827 5.899 133,299 +0.06(+1.04%)
Dec 22, 2015 5.804 5.851 5.804 5.838 96,240 +0.05(+0.80%)
Dec 21, 2015 5.863 5.875 5.780 5.792 186,812 -0.01(-0.20%)
Dec 18, 2015 5.899 5.899 5.804 5.804 210,218 -0.07(-1.21%)
Dec 17, 2015 5.893 5.936 5.851 5.875 175,216 +0.02(+0.30%)
Dec 16, 2015 5.851 5.893 5.715 5.857 310,881 +0.07(+1.16%)
Dec 15, 2015 5.732 5.821 5.691 5.790 236,954 +0.08(+1.32%)
Dec 14, 2015 5.762 5.816 5.614 5.715 126,114 +0.03(+0.60%)
Dec 11, 2015 5.754 5.754 5.644 5.680 318,291 -0.14(-2.34%)
Dec 10, 2015 5.848 5.853 5.790 5.817 133,313 -0.06(-0.98%)
Dec 09, 2015 5.848 5.895 5.792 5.874 212,897 +0.03(+0.45%)
Dec 08, 2015 5.801 5.853 5.790 5.848 111,898 -0.08(-1.33%)
Dec 07, 2015 5.974 5.982 5.900 5.927 231,101 -0.07(-1.22%)
Dec 04, 2015 5.948 6.037 5.874 6.000 366,947 -0.03(-0.43%)
Dec 03, 2015 6.110 6.110 6.000 6.026 140,118 -0.03(-0.43%)
Dec 02, 2015 6.079 6.120 6.037 6.052 45,239 -0.07(-1.11%)
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.