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: 6:30 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 (%)
Mar 31, 2014 8.176 8.298 8.152 8.259 57,712 +0.12(+1.43%)
Mar 28, 2014 8.123 8.219 8.103 8.142 79,345 +0.05(+0.66%)
Mar 27, 2014 7.981 8.123 7.981 8.088 55,635 +0.11(+1.34%)
Mar 26, 2014 8.001 8.025 7.977 7.981 152,465 +0.03(+0.43%)
Mar 25, 2014 7.909 7.981 7.909 7.947 69,881 +0.07(+0.86%)
Mar 24, 2014 7.865 7.894 7.840 7.879 108,343 +0.04(+0.56%)
Mar 21, 2014 7.850 7.900 7.836 7.836 145,962 +0.00(+0.00%)
Mar 20, 2014 7.772 7.860 7.753 7.836 81,058 +0.01(+0.19%)
Mar 19, 2014 7.899 7.928 7.792 7.821 64,772 -0.12(-1.53%)
Mar 18, 2014 7.826 7.952 7.826 7.943 158,754 +0.10(+1.24%)
Mar 17, 2014 7.738 7.870 7.719 7.845 176,682 +0.15(+1.96%)
Mar 14, 2014 7.612 7.748 7.612 7.695 91,395 +0.04(+0.57%)
Mar 13, 2014 7.802 7.855 7.642 7.651 128,666 -0.16(-1.99%)
Mar 12, 2014 7.748 7.816 7.742 7.806 265,979 +0.03(+0.38%)
Mar 11, 2014 7.918 7.947 7.758 7.777 164,439 -0.14(-1.78%)
Mar 10, 2014 7.904 7.923 7.850 7.918 121,337 -0.02(-0.31%)
Mar 07, 2014 8.001 8.001 7.879 7.943 143,599 -0.08(-1.03%)
Mar 06, 2014 7.981 8.050 7.959 8.025 156,237 +0.08(+0.98%)
Mar 05, 2014 7.947 7.947 7.884 7.947 108,509 +0.01(+0.12%)
Mar 04, 2014 7.904 7.977 7.904 7.938 92,407 +0.12(+1.49%)
Mar 03, 2014 7.894 7.898 7.811 7.821 132,114 -0.18(-2.31%)
Feb 28, 2014 8.035 8.054 7.987 8.006 209,118 -0.06(-0.72%)
Feb 27, 2014 7.952 8.074 7.952 8.064 144,031 +0.14(+1.72%)
Feb 26, 2014 7.874 7.981 7.860 7.928 247,107 +0.04(+0.56%)
Feb 25, 2014 7.923 7.928 7.860 7.884 101,112 -0.07(-0.92%)
Feb 24, 2014 7.972 8.011 7.952 7.957 64,605 -0.01(-0.18%)
Feb 21, 2014 7.938 8.001 7.938 7.972 98,057 +0.03(+0.43%)
Feb 20, 2014 7.904 7.947 7.855 7.938 80,463 +0.04(+0.49%)
Feb 19, 2014 7.865 7.967 7.865 7.899 130,969 -0.01(-0.12%)
Feb 18, 2014 7.943 8.020 7.909 7.909 167,953 -0.08(-1.03%)
Feb 14, 2014 7.962 7.991 7.991 7.991 211,357 +0.04(+0.49%)
Feb 13, 2014 7.899 7.977 7.855 7.952 113,361 -0.00(-0.06%)
Feb 12, 2014 7.967 8.025 7.933 7.957 162,574 +0.03(+0.43%)
Feb 11, 2014 7.763 7.928 7.763 7.923 222,663 +0.21(+2.78%)
Feb 10, 2014 7.782 7.806 7.676 7.709 119,279 -0.06(-0.75%)
Feb 07, 2014 7.758 7.831 7.758 7.767 211,984 +0.02(+0.25%)
Feb 06, 2014 7.646 7.792 7.646 7.748 186,956 +0.11(+1.46%)
Feb 05, 2014 7.641 7.691 7.568 7.636 212,909 +0.00(+0.06%)
Feb 04, 2014 7.495 7.675 7.495 7.631 219,680 +0.17(+2.28%)
Feb 03, 2014 7.670 7.699 7.437 7.461 400,575 -0.26(-3.40%)
Jan 31, 2014 7.660 7.744 7.588 7.724 242,030 -0.03(-0.38%)
Jan 30, 2014 7.787 7.874 7.744 7.753 459,424 +0.03(+0.44%)
Jan 29, 2014 7.831 7.831 7.699 7.719 277,490 -0.19(-2.46%)
Jan 28, 2014 7.938 7.977 7.878 7.913 429,139 -0.05(-0.67%)
Jan 27, 2014 8.118 8.118 7.743 7.967 405,555 +0.03(+0.37%)
Jan 24, 2014 8.025 8.040 7.918 7.938 470,555 -0.17(-2.10%)
Jan 23, 2014 8.268 8.268 8.050 8.108 241,553 -0.20(-2.40%)
Jan 22, 2014 8.249 8.354 8.249 8.307 86,344 +0.05(+0.65%)
Jan 21, 2014 8.273 8.298 8.220 8.254 95,059 +0.03(+0.35%)
Jan 17, 2014 8.230 8.225 8.225 8.225 123,565 -0.04(-0.53%)
Jan 16, 2014 8.317 8.317 8.254 8.268 69,460 -0.05(-0.59%)
Jan 15, 2014 8.337 8.366 8.303 8.317 126,360 -0.02(-0.23%)
Jan 14, 2014 8.303 8.346 8.215 8.337 144,105 +0.14(+1.66%)
Jan 13, 2014 8.312 8.341 8.195 8.200 117,893 -0.11(-1.35%)
Jan 10, 2014 8.244 8.327 8.244 8.312 146,521 +0.08(+0.94%)
Jan 09, 2014 8.298 8.307 8.220 8.235 81,475 -0.10(-1.16%)
Jan 08, 2014 8.341 8.395 8.293 8.332 135,546 +0.04(+0.47%)
Jan 07, 2014 8.317 8.371 8.283 8.293 287,328 +0.03(+0.35%)
Jan 06, 2014 8.337 8.361 8.249 8.264 225,609 -0.05(-0.59%)
Jan 03, 2014 8.439 8.439 8.264 8.312 297,709 -0.09(-1.04%)
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.