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 28, 2019 10.23 10.23 10.12 10.15 55,364 -0.09(-0.88%)
Feb 27, 2019 10.14 10.25 10.12 10.24 91,516 +0.04(+0.34%)
Feb 26, 2019 10.17 10.23 10.17 10.20 55,878 -0.01(-0.07%)
Feb 25, 2019 10.17 10.23 10.17 10.21 131,011 +0.13(+1.29%)
Feb 22, 2019 10.05 10.10 10.05 10.08 33,605 +0.10(+1.03%)
Feb 21, 2019 10.06 10.06 9.931 9.979 66,432 -0.06(-0.61%)
Feb 20, 2019 10.01 10.07 10.01 10.04 40,995 +0.07(+0.66%)
Feb 19, 2019 9.876 9.999 9.869 9.974 100,693 +0.07(+0.71%)
Feb 15, 2019 9.999 9.999 9.897 9.903 49,385 -0.05(-0.48%)
Feb 14, 2019 9.856 9.965 9.856 9.951 47,608 +0.04(+0.41%)
Feb 13, 2019 9.992 9.992 9.910 9.910 82,932 -0.05(-0.48%)
Feb 12, 2019 9.972 10.03 9.931 9.958 116,258 +0.04(+0.41%)
Feb 11, 2019 9.917 9.947 9.903 9.917 48,846 -0.04(-0.41%)
Feb 08, 2019 9.910 9.958 9.828 9.958 31,559 +0.00(+0.00%)
Feb 07, 2019 10.02 10.12 9.958 9.958 76,950 -0.17(-1.69%)
Feb 06, 2019 10.15 10.23 10.13 10.13 43,403 -0.05(-0.54%)
Feb 05, 2019 10.19 10.21 10.13 10.18 136,034 +0.05(+0.47%)
Feb 04, 2019 10.14 10.20 10.09 10.14 69,192 -0.03(-0.34%)
Feb 01, 2019 10.18 10.20 10.16 10.17 44,271 -0.03(-0.34%)
Jan 31, 2019 10.08 10.23 10.08 10.20 139,148 +0.16(+1.57%)
Jan 30, 2019 9.945 10.07 9.910 10.05 40,181 +0.20(+2.02%)
Jan 29, 2019 9.938 10.02 9.842 9.849 38,954 +0.00(+0.00%)
Jan 28, 2019 9.821 9.849 9.773 9.849 46,092 -0.03(-0.28%)
Jan 25, 2019 9.876 9.917 9.876 9.876 24,692 +0.10(+1.05%)
Jan 24, 2019 9.732 9.787 9.732 9.773 38,324 +0.09(+0.92%)
Jan 23, 2019 9.698 9.716 9.654 9.684 37,097 +0.05(+0.57%)
Jan 22, 2019 9.698 9.698 9.596 9.630 44,198 -0.18(-1.81%)
Jan 18, 2019 9.705 9.828 9.705 9.808 69,402 +0.05(+0.56%)
Jan 17, 2019 9.657 9.753 9.602 9.753 72,177 +0.10(+0.99%)
Jan 16, 2019 9.527 9.671 9.527 9.657 27,931 +0.20(+2.10%)
Jan 15, 2019 9.452 9.544 9.452 9.459 38,901 +0.01(+0.14%)
Jan 14, 2019 9.418 9.448 9.390 9.445 24,737 +0.00(+0.00%)
Jan 11, 2019 9.445 9.500 9.424 9.445 72,616 -0.09(-0.93%)
Jan 10, 2019 9.411 9.534 9.404 9.534 50,416 +0.07(+0.72%)
Jan 09, 2019 9.349 9.465 9.349 9.465 74,620 +0.21(+2.22%)
Jan 08, 2019 9.301 9.322 9.188 9.260 93,608 -0.07(-0.73%)
Jan 07, 2019 9.253 9.335 9.212 9.329 114,864 +0.12(+1.34%)
Jan 04, 2019 9.089 9.205 9.082 9.205 52,015 +0.23(+2.52%)
Jan 03, 2019 9.157 9.157 8.952 8.979 158,478 -0.26(-2.81%)
Jan 02, 2019 8.925 9.479 8.925 9.240 388,684 +0.21(+2.27%)
Dec 31, 2018 9.062 9.164 8.932 9.034 261,537 +0.14(+1.62%)
Dec 28, 2018 8.815 8.897 8.815 8.891 156,776 +0.03(+0.39%)
Dec 27, 2018 8.795 8.856 8.740 8.856 174,638 +0.05(+0.54%)
Dec 26, 2018 8.706 8.808 8.624 8.808 143,356 +0.13(+1.50%)
Dec 24, 2018 8.624 8.713 8.624 8.678 126,093 +0.03(+0.40%)
Dec 21, 2018 8.815 8.836 8.644 8.644 230,124 -0.12(-1.33%)
Dec 20, 2018 8.692 8.808 8.692 8.760 178,139 +0.03(+0.31%)
Dec 19, 2018 8.843 8.932 8.699 8.733 168,388 -0.06(-0.70%)
Dec 18, 2018 8.795 8.877 8.795 8.795 64,130 +0.01(+0.16%)
Dec 17, 2018 8.973 8.986 8.774 8.781 206,572 -0.11(-1.23%)
Dec 14, 2018 8.918 9.188 8.849 8.891 111,628 -0.10(-1.14%)
Dec 13, 2018 8.922 8.993 8.915 8.993 57,720 +0.03(+0.36%)
Dec 12, 2018 8.947 9.010 8.928 8.960 98,914 +0.17(+1.99%)
Dec 11, 2018 8.915 8.915 8.683 8.786 117,409 +0.03(+0.29%)
Dec 10, 2018 8.922 8.922 8.689 8.760 106,957 -0.14(-1.60%)
Dec 07, 2018 8.980 9.070 8.889 8.902 54,641 -0.12(-1.36%)
Dec 06, 2018 8.980 9.051 8.934 9.025 211,196 -0.12(-1.27%)
Dec 04, 2018 9.303 9.303 9.132 9.141 45,663 -0.14(-1.53%)
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.