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: 7:00 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 (%)
Sep 28, 2018 9.484 9.529 9.464 9.471 23,992 -0.08(-0.81%)
Sep 27, 2018 9.529 9.567 9.522 9.548 25,841 +0.03(+0.27%)
Sep 26, 2018 9.445 9.626 9.445 9.522 62,203 +0.06(+0.68%)
Sep 25, 2018 9.413 9.464 9.399 9.458 39,418 +0.07(+0.76%)
Sep 24, 2018 9.354 9.419 9.335 9.387 83,171 -0.11(-1.16%)
Sep 21, 2018 9.522 9.561 9.425 9.497 199,218 +0.02(+0.20%)
Sep 20, 2018 9.367 9.477 9.367 9.477 70,571 +0.11(+1.17%)
Sep 19, 2018 9.303 9.400 9.303 9.367 28,757 +0.10(+1.12%)
Sep 18, 2018 9.212 9.354 9.205 9.264 120,082 +0.12(+1.27%)
Sep 17, 2018 9.135 9.238 9.101 9.148 253,201 +0.03(+0.28%)
Sep 14, 2018 9.245 9.283 9.122 9.122 61,917 -0.04(-0.47%)
Sep 13, 2018 9.141 9.277 9.141 9.165 82,319 +0.10(+1.11%)
Sep 12, 2018 8.928 9.096 8.928 9.064 64,932 +0.06(+0.72%)
Sep 11, 2018 8.960 9.012 8.934 8.999 74,845 -0.01(-0.14%)
Sep 10, 2018 9.090 9.090 8.967 9.012 57,922 -0.08(-0.85%)
Sep 07, 2018 9.090 9.141 9.077 9.090 24,612 -0.03(-0.35%)
Sep 06, 2018 9.161 9.335 9.073 9.122 85,435 -0.01(-0.14%)
Sep 05, 2018 9.161 9.161 9.102 9.135 100,165 -0.09(-0.98%)
Sep 04, 2018 9.258 9.264 9.225 9.225 72,611 -0.21(-2.27%)
Aug 31, 2018 9.440 9.440 9.440 0 -0.01(-0.05%)
Aug 30, 2018 9.497 9.531 9.374 9.445 218,981 -0.16(-1.62%)
Aug 29, 2018 9.574 9.619 9.497 9.600 66,588 +0.05(+0.47%)
Aug 28, 2018 9.613 9.613 9.522 9.555 40,157 +0.02(+0.20%)
Aug 27, 2018 9.503 9.600 9.503 9.535 68,378 +0.10(+1.10%)
Aug 24, 2018 9.387 9.432 9.374 9.432 24,612 +0.15(+1.60%)
Aug 23, 2018 9.400 9.400 9.251 9.283 68,074 -0.12(-1.24%)
Aug 22, 2018 9.283 9.400 9.283 9.400 28,062 +0.08(+0.90%)
Aug 21, 2018 9.212 9.348 9.212 9.316 66,607 +0.15(+1.62%)
Aug 20, 2018 9.186 9.193 9.135 9.167 39,004 +0.03(+0.28%)
Aug 17, 2018 8.993 9.141 8.993 9.141 76,622 +0.07(+0.78%)
Aug 16, 2018 9.057 9.122 9.051 9.070 119,552 +0.08(+0.86%)
Aug 15, 2018 9.148 9.148 8.857 8.993 175,968 -0.25(-2.66%)
Aug 14, 2018 9.219 9.277 9.219 9.238 94,782 +0.03(+0.35%)
Aug 13, 2018 9.329 9.335 9.186 9.206 209,331 -0.17(-1.86%)
Aug 10, 2018 9.393 9.406 9.329 9.380 46,747 -0.19(-1.99%)
Aug 09, 2018 9.574 9.626 9.564 9.571 20,728 -0.02(-0.17%)
Aug 08, 2018 9.613 9.613 9.581 9.587 45,106 +0.00(+0.00%)
Aug 07, 2018 9.639 9.684 9.587 9.587 49,606 +0.04(+0.41%)
Aug 06, 2018 9.548 9.606 9.548 9.548 44,202 -0.06(-0.61%)
Aug 03, 2018 9.497 9.606 9.497 9.606 46,128 +0.12(+1.29%)
Aug 02, 2018 9.503 9.516 9.451 9.484 49,267 -0.14(-1.41%)
Aug 01, 2018 9.619 9.626 9.581 9.619 58,453 -0.03(-0.27%)
Jul 31, 2018 9.639 9.706 9.606 9.645 93,704 -0.01(-0.07%)
Jul 30, 2018 9.697 9.723 9.639 9.652 53,508 +0.01(+0.13%)
Jul 27, 2018 9.684 9.710 9.632 9.639 32,506 -0.03(-0.33%)
Jul 26, 2018 9.703 9.752 9.670 9.671 30,014 -0.08(-0.86%)
Jul 25, 2018 9.684 9.755 9.632 9.755 71,048 +0.14(+1.41%)
Jul 24, 2018 9.587 9.665 9.581 9.619 36,238 +0.14(+1.43%)
Jul 23, 2018 9.516 9.516 9.458 9.484 46,037 -0.04(-0.41%)
Jul 20, 2018 9.374 9.529 9.374 9.522 30,700 +0.18(+1.97%)
Jul 19, 2018 9.419 9.419 9.329 9.339 63,931 -0.11(-1.19%)
Jul 18, 2018 9.477 9.477 9.413 9.451 69,438 -0.05(-0.48%)
Jul 17, 2018 9.387 9.522 9.387 9.497 50,789 +0.03(+0.27%)
Jul 16, 2018 9.529 9.529 9.470 9.471 32,658 -0.04(-0.41%)
Jul 13, 2018 9.509 9.555 9.497 9.509 66,691 -0.05(-0.47%)
Jul 12, 2018 9.535 9.582 9.522 9.555 31,381 +0.08(+0.82%)
Jul 11, 2018 9.503 9.535 9.458 9.477 68,731 -0.16(-1.68%)
Jul 10, 2018 9.626 9.645 9.568 9.639 104,370 +0.01(+0.07%)
Jul 09, 2018 9.522 9.642 9.522 9.632 73,814 +0.14(+1.50%)
Jul 06, 2018 9.361 9.516 9.361 9.490 43,464 +0.14(+1.45%)
Jul 05, 2018 9.419 9.419 9.322 9.354 146,762 -0.06(-0.69%)
Jul 03, 2018 9.419 9.419 9.419 0 +0.00(+0.00%)
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.