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 )

12.35 +0.14 (+1.15%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 13, 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 29, 2017 9.975 9.988 9.945 9.958 109,632 +0.07(+0.74%)
Sep 28, 2017 9.921 9.969 9.867 9.885 67,368 -0.06(-0.61%)
Sep 27, 2017 10.02 10.04 9.939 9.945 61,625 -0.11(-1.08%)
Sep 26, 2017 10.10 10.10 10.05 10.05 78,444 -0.04(-0.36%)
Sep 25, 2017 10.14 10.14 10.05 10.09 181,373 -0.08(-0.77%)
Sep 22, 2017 10.20 10.20 10.17 10.17 41,469 -0.08(-0.83%)
Sep 21, 2017 9.963 10.26 9.963 10.25 27,159 +0.05(+0.53%)
Sep 20, 2017 10.30 10.31 10.14 10.20 108,768 -0.05(-0.47%)
Sep 19, 2017 10.29 10.30 10.25 10.25 109,357 -0.03(-0.29%)
Sep 18, 2017 10.20 10.28 10.20 10.28 101,258 +0.13(+1.25%)
Sep 15, 2017 10.08 10.19 10.08 10.15 68,292 +0.02(+0.18%)
Sep 14, 2017 10.07 10.13 10.04 10.13 92,159 +0.07(+0.72%)
Sep 13, 2017 10.06 10.08 10.04 10.06 57,627 +0.04(+0.36%)
Sep 12, 2017 9.994 10.07 9.982 10.02 78,591 -0.01(-0.12%)
Sep 11, 2017 10.02 10.07 9.969 10.04 58,289 +0.08(+0.85%)
Sep 08, 2017 9.951 9.972 9.927 9.951 36,921 -0.01(-0.06%)
Sep 07, 2017 9.927 9.988 9.921 9.957 65,488 +0.06(+0.61%)
Sep 06, 2017 9.897 9.898 9.870 9.897 47,964 +0.07(+0.74%)
Sep 05, 2017 9.873 9.901 9.806 9.825 77,722 -0.09(-0.91%)
Sep 01, 2017 9.963 9.963 9.915 9.915 37,527 -0.02(-0.18%)
Aug 31, 2017 9.873 9.945 9.873 9.933 37,095 +0.06(+0.61%)
Aug 30, 2017 9.855 9.885 9.849 9.873 62,398 +0.02(+0.18%)
Aug 29, 2017 9.788 9.885 9.788 9.855 68,198 -0.04(-0.37%)
Aug 28, 2017 9.879 9.897 9.842 9.891 91,575 +0.02(+0.18%)
Aug 25, 2017 9.843 9.909 9.843 9.873 89,476 +0.05(+0.55%)
Aug 24, 2017 9.800 9.847 9.800 9.818 32,793 +0.05(+0.49%)
Aug 23, 2017 9.728 9.776 9.716 9.770 47,411 +0.02(+0.19%)
Aug 22, 2017 9.661 9.806 9.613 9.752 98,921 +0.14(+1.44%)
Aug 21, 2017 9.637 9.649 9.601 9.613 85,182 +0.05(+0.57%)
Aug 18, 2017 9.547 9.589 9.504 9.559 65,664 +0.03(+0.32%)
Aug 17, 2017 9.541 9.631 9.504 9.529 133,264 -0.02(-0.25%)
Aug 16, 2017 9.462 9.563 9.432 9.553 135,871 +0.12(+1.28%)
Aug 15, 2017 9.468 9.468 9.408 9.432 129,515 -0.03(-0.32%)
Aug 14, 2017 9.504 9.547 9.462 9.462 130,143 +0.04(+0.38%)
Aug 11, 2017 9.166 9.462 8.804 9.426 231,861 +0.02(+0.26%)
Aug 10, 2017 9.607 9.633 9.390 9.402 170,928 -0.28(-2.87%)
Aug 09, 2017 9.722 9.722 9.641 9.680 72,611 -0.11(-1.17%)
Aug 08, 2017 9.825 9.831 9.776 9.794 107,975 +0.00(+0.00%)
Aug 07, 2017 9.740 9.794 9.722 9.794 79,646 +0.10(+1.00%)
Aug 04, 2017 9.686 9.722 9.667 9.698 90,136 +0.06(+0.63%)
Aug 03, 2017 9.692 9.692 9.637 9.637 89,766 -0.08(-0.87%)
Aug 02, 2017 9.740 9.740 9.704 9.722 160,866 -0.01(-0.06%)
Aug 01, 2017 9.728 9.752 9.671 9.728 144,885 +0.10(+1.00%)
Jul 31, 2017 9.692 9.703 9.595 9.631 64,930 -0.01(-0.13%)
Jul 28, 2017 9.643 9.668 9.631 9.643 208,830 -0.04(-0.37%)
Jul 27, 2017 9.716 9.764 9.649 9.680 59,512 +0.00(+0.00%)
Jul 26, 2017 9.674 9.686 9.619 9.680 66,427 +0.00(+0.00%)
Jul 25, 2017 9.680 9.692 9.668 9.680 59,757 +0.05(+0.56%)
Jul 24, 2017 9.583 9.649 9.583 9.625 53,137 +0.04(+0.38%)
Jul 21, 2017 9.643 9.646 9.547 9.589 101,672 -0.05(-0.50%)
Jul 20, 2017 9.668 9.674 9.541 9.637 77,662 -0.02(-0.25%)
Jul 19, 2017 9.583 9.661 9.565 9.661 100,352 +0.11(+1.20%)
Jul 18, 2017 9.486 9.547 9.456 9.547 43,493 +0.06(+0.64%)
Jul 17, 2017 9.468 9.486 9.439 9.486 77,284 +0.04(+0.38%)
Jul 14, 2017 9.402 9.462 9.335 9.450 55,487 +0.12(+1.29%)
Jul 13, 2017 9.239 9.349 9.239 9.329 58,819 +0.10(+1.05%)
Jul 12, 2017 9.166 9.275 9.160 9.233 151,032 +0.16(+1.80%)
Jul 11, 2017 9.052 9.106 9.046 9.070 129,608 +0.02(+0.20%)
Jul 10, 2017 8.973 9.064 8.973 9.052 55,636 +0.07(+0.74%)
Jul 07, 2017 8.907 9.009 8.907 8.985 77,132 +0.08(+0.88%)
Jul 06, 2017 8.961 8.988 8.901 8.907 48,461 -0.11(-1.21%)
Jul 05, 2017 9.040 9.040 8.973 9.015 44,837 -0.02(-0.20%)
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.