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 (+0.11%)
Streaming Delayed Price Updated: 1:15 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 (%)
Sep 30, 2015 5.764 5.806 5.757 5.780 130,571 +0.11(+1.94%)
Sep 29, 2015 5.696 5.748 5.659 5.670 73,398 -0.05(-0.92%)
Sep 28, 2015 5.748 5.775 5.680 5.722 66,433 -0.10(-1.71%)
Sep 25, 2015 5.869 5.900 5.817 5.822 72,471 -0.01(-0.09%)
Sep 24, 2015 5.796 5.832 5.727 5.827 97,472 -0.03(-0.54%)
Sep 23, 2015 5.953 5.962 5.858 5.858 102,508 -0.15(-2.44%)
Sep 22, 2015 5.984 6.010 5.900 6.005 121,871 -0.06(-0.95%)
Sep 21, 2015 6.073 6.110 6.047 6.063 86,371 -0.04(-0.60%)
Sep 18, 2015 6.115 6.141 6.058 6.100 212,534 -0.07(-1.19%)
Sep 17, 2015 6.115 6.265 6.049 6.173 77,967 +0.00(+0.00%)
Sep 16, 2015 6.100 6.183 6.099 6.173 149,753 +0.14(+2.26%)
Sep 15, 2015 6.000 6.042 5.969 6.037 157,484 +0.05(+0.79%)
Sep 14, 2015 5.953 6.016 5.921 5.989 77,990 -0.02(-0.26%)
Sep 11, 2015 6.026 6.029 5.911 6.005 170,946 -0.02(-0.35%)
Sep 10, 2015 5.969 6.058 5.948 6.026 148,192 +0.00(+0.00%)
Sep 09, 2015 6.073 6.126 5.995 6.026 144,914 +0.04(+0.61%)
Sep 08, 2015 5.906 5.989 5.906 5.989 76,072 +0.17(+2.97%)
Sep 04, 2015 5.853 5.817 5.817 5.817 171,179 -0.14(-2.29%)
Sep 03, 2015 5.948 5.995 5.869 5.953 145,841 +0.02(+0.26%)
Sep 02, 2015 5.969 5.991 5.927 5.937 58,582 +0.01(+0.18%)
Sep 01, 2015 5.937 5.984 5.916 5.927 375,633 -0.13(-2.16%)
Aug 31, 2015 6.089 6.089 6.000 6.058 199,859 +0.01(+0.09%)
Aug 28, 2015 6.026 6.102 6.021 6.052 110,157 -0.08(-1.28%)
Aug 27, 2015 6.021 6.152 5.948 6.131 127,785 +0.23(+3.82%)
Aug 26, 2015 5.817 5.906 5.743 5.906 212,250 +0.14(+2.45%)
Aug 25, 2015 5.927 5.974 5.764 5.764 161,055 +0.03(+0.46%)
Aug 24, 2015 5.539 5.869 5.387 5.738 200,514 -0.29(-4.86%)
Aug 21, 2015 6.010 6.084 5.985 6.031 358,458 -0.09(-1.46%)
Aug 20, 2015 6.157 6.183 6.120 6.120 271,966 -0.14(-2.18%)
Aug 19, 2015 6.320 6.351 6.251 6.257 310,106 -0.14(-2.21%)
Aug 18, 2015 6.461 6.461 6.382 6.398 85,169 -0.09(-1.37%)
Aug 17, 2015 6.472 6.503 6.451 6.487 101,707 -0.03(-0.48%)
Aug 14, 2015 6.534 6.566 6.503 6.519 122,556 -0.02(-0.32%)
Aug 13, 2015 6.513 6.540 6.498 6.540 157,923 +0.01(+0.16%)
Aug 12, 2015 6.545 6.545 6.472 6.529 92,866 -0.07(-1.03%)
Aug 11, 2015 6.671 6.671 6.550 6.597 124,993 -0.18(-2.63%)
Aug 10, 2015 6.681 6.775 6.676 6.775 120,993 +0.10(+1.49%)
Aug 07, 2015 6.681 6.686 6.655 6.676 67,912 -0.03(-0.47%)
Aug 06, 2015 6.723 6.760 6.676 6.707 140,786 -0.02(-0.23%)
Aug 05, 2015 6.812 6.812 6.707 6.723 126,561 -0.06(-0.93%)
Aug 04, 2015 6.786 6.807 6.718 6.786 86,318 +0.02(+0.23%)
Aug 03, 2015 6.770 6.786 6.734 6.770 204,183 -0.03(-0.46%)
Jul 31, 2015 6.812 6.854 6.786 6.802 277,911 +0.02(+0.31%)
Jul 30, 2015 6.791 6.791 6.734 6.781 106,915 -0.05(-0.69%)
Jul 29, 2015 6.760 6.838 6.760 6.828 29,722 +0.05(+0.77%)
Jul 28, 2015 6.707 6.823 6.707 6.775 121,374 +0.07(+1.09%)
Jul 27, 2015 6.833 6.833 6.702 6.702 165,244 -0.23(-3.25%)
Jul 24, 2015 7.017 7.017 6.891 6.927 133,691 -0.10(-1.42%)
Jul 23, 2015 7.090 7.100 7.011 7.027 180,043 -0.08(-1.18%)
Jul 22, 2015 7.142 7.153 7.100 7.111 113,054 -0.06(-0.88%)
Jul 21, 2015 7.263 7.263 7.163 7.174 52,162 -0.12(-1.58%)
Jul 20, 2015 7.300 7.399 7.247 7.289 99,241 -0.03(-0.36%)
Jul 17, 2015 7.331 7.336 7.310 7.315 68,679 -0.03(-0.43%)
Jul 16, 2015 7.336 7.357 7.310 7.347 135,042 +0.08(+1.15%)
Jul 15, 2015 7.284 7.300 7.237 7.263 192,006 -0.10(-1.42%)
Jul 14, 2015 7.357 7.389 7.352 7.368 137,330 -0.04(-0.57%)
Jul 13, 2015 7.436 7.441 7.394 7.410 58,572 -0.03(-0.42%)
Jul 10, 2015 7.399 7.451 7.310 7.441 134,340 +0.19(+2.60%)
Jul 09, 2015 7.305 7.331 7.189 7.252 234,072 +0.12(+1.69%)
Jul 08, 2015 7.289 7.289 7.116 7.132 141,103 -0.30(-4.09%)
Jul 07, 2015 7.410 7.441 7.279 7.436 229,200 -0.06(-0.77%)
Jul 06, 2015 7.541 7.541 7.446 7.493 168,037 -0.15(-1.92%)
Jul 02, 2015 7.651 7.640 7.640 7.640 87,211 +0.01(+0.07%)
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.