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%)
Streaming Delayed Price Updated: 3:15 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 (%)
Mar 31, 2017 8.424 8.484 8.424 8.466 55,120 -0.04(-0.43%)
Mar 30, 2017 8.466 8.520 8.466 8.502 98,169 +0.01(+0.07%)
Mar 29, 2017 8.466 8.508 8.466 8.496 74,254 +0.01(+0.14%)
Mar 28, 2017 8.399 8.484 8.399 8.484 95,446 +0.08(+0.93%)
Mar 27, 2017 8.412 8.448 8.363 8.405 84,613 -0.01(-0.07%)
Mar 24, 2017 8.460 8.472 8.412 8.412 90,814 -0.05(-0.64%)
Mar 23, 2017 8.454 8.466 8.412 8.466 116,255 +0.01(+0.14%)
Mar 22, 2017 8.399 8.466 8.381 8.454 82,743 +0.04(+0.44%)
Mar 21, 2017 8.514 8.544 8.406 8.418 138,017 -0.06(-0.71%)
Mar 20, 2017 8.448 8.532 8.436 8.478 123,234 +0.07(+0.86%)
Mar 17, 2017 8.393 8.448 8.363 8.405 84,871 +0.04(+0.43%)
Mar 16, 2017 8.460 8.460 8.363 8.369 110,864 -0.05(-0.65%)
Mar 15, 2017 8.176 8.448 8.116 8.424 170,428 +0.28(+3.41%)
Mar 14, 2017 8.146 8.176 8.122 8.146 101,317 -0.02(-0.30%)
Mar 13, 2017 8.116 8.188 8.110 8.170 92,027 +0.13(+1.58%)
Mar 10, 2017 8.031 8.055 8.023 8.043 34,497 +0.05(+0.60%)
Mar 09, 2017 8.025 8.025 7.947 7.995 90,319 -0.06(-0.75%)
Mar 08, 2017 8.079 8.091 8.055 8.055 115,553 -0.05(-0.67%)
Mar 07, 2017 8.079 8.114 8.064 8.110 57,379 +0.04(+0.52%)
Mar 06, 2017 8.079 8.079 8.053 8.067 131,876 +0.01(+0.14%)
Mar 03, 2017 8.049 8.073 8.043 8.056 64,043 +0.04(+0.47%)
Mar 02, 2017 8.104 8.116 8.019 8.019 73,646 -0.16(-1.92%)
Mar 01, 2017 8.110 8.181 8.110 8.176 132,178 +0.07(+0.82%)
Feb 28, 2017 8.146 8.152 8.091 8.110 30,082 -0.05(-0.59%)
Feb 27, 2017 8.164 8.182 8.134 8.158 70,329 -0.02(-0.30%)
Feb 24, 2017 8.146 8.194 8.146 8.182 40,558 -0.05(-0.62%)
Feb 23, 2017 8.285 8.285 8.218 8.233 58,972 +0.00(+0.04%)
Feb 22, 2017 8.176 8.242 8.160 8.230 76,201 +0.06(+0.74%)
Feb 21, 2017 8.146 8.176 8.122 8.170 74,580 +0.07(+0.89%)
Feb 17, 2017 8.098 8.098 8.098 0 -0.01(-0.07%)
Feb 16, 2017 8.098 8.109 8.049 8.104 105,787 +0.02(+0.30%)
Feb 15, 2017 8.049 8.085 8.019 8.079 80,188 +0.03(+0.37%)
Feb 14, 2017 8.037 8.067 7.996 8.049 84,692 -0.03(-0.37%)
Feb 13, 2017 7.989 8.079 7.989 8.079 58,826 +0.11(+1.36%)
Feb 10, 2017 7.947 8.001 7.934 7.971 103,911 +0.03(+0.38%)
Feb 09, 2017 7.910 7.959 7.898 7.941 61,577 +0.03(+0.38%)
Feb 08, 2017 7.862 7.910 7.850 7.910 107,382 +0.05(+0.69%)
Feb 07, 2017 7.844 7.886 7.844 7.856 52,838 +0.00(+0.00%)
Feb 06, 2017 7.880 7.895 7.820 7.856 109,568 -0.01(-0.08%)
Feb 03, 2017 7.820 7.886 7.814 7.862 115,064 +0.05(+0.70%)
Feb 02, 2017 7.808 7.820 7.729 7.808 59,687 +0.02(+0.23%)
Feb 01, 2017 7.814 7.814 7.759 7.790 70,410 +0.03(+0.39%)
Jan 31, 2017 7.723 7.771 7.723 7.759 54,772 +0.01(+0.16%)
Jan 30, 2017 7.765 7.781 7.735 7.747 204,518 -0.05(-0.70%)
Jan 27, 2017 7.765 7.808 7.747 7.802 107,070 +0.03(+0.39%)
Jan 26, 2017 7.784 7.784 7.747 7.771 77,636 +0.01(+0.16%)
Jan 25, 2017 7.784 7.784 7.753 7.759 102,284 +0.03(+0.39%)
Jan 24, 2017 7.681 7.750 7.681 7.729 70,793 +0.06(+0.79%)
Jan 23, 2017 7.639 7.681 7.620 7.669 68,196 +0.10(+1.28%)
Jan 20, 2017 7.590 7.596 7.560 7.572 61,603 +0.01(+0.08%)
Jan 19, 2017 7.566 7.635 7.554 7.566 41,267 -0.02(-0.23%)
Jan 18, 2017 7.669 7.681 7.566 7.584 106,512 -0.08(-1.03%)
Jan 17, 2017 7.627 7.687 7.627 7.663 42,913 -0.02(-0.31%)
Jan 13, 2017 7.687 7.687 7.687 0 -0.02(-0.31%)
Jan 12, 2017 7.717 7.717 7.663 7.711 63,306 +0.06(+0.79%)
Jan 11, 2017 7.602 7.663 7.590 7.651 46,881 +0.05(+0.64%)
Jan 10, 2017 7.566 7.620 7.566 7.602 97,372 +0.07(+0.96%)
Jan 09, 2017 7.554 7.572 7.518 7.530 57,442 -0.03(-0.40%)
Jan 06, 2017 7.554 7.572 7.542 7.560 26,955 -0.02(-0.24%)
Jan 05, 2017 7.524 7.584 7.524 7.578 60,293 +0.05(+0.71%)
Jan 04, 2017 7.548 7.554 7.457 7.525 98,734 +0.08(+1.07%)
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.