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 )

12.09 -0.15 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2016 7.461 7.503 7.455 7.503 22,480 +0.07(+0.96%)
Oct 28, 2016 7.497 7.503 7.414 7.431 48,173 -0.05(-0.71%)
Oct 27, 2016 7.532 7.574 7.479 7.485 44,222 -0.07(-0.88%)
Oct 26, 2016 7.568 7.568 7.532 7.551 34,109 -0.06(-0.85%)
Oct 25, 2016 7.592 7.621 7.568 7.615 36,330 +0.02(+0.32%)
Oct 24, 2016 7.633 7.633 7.574 7.591 18,625 +0.01(+0.07%)
Oct 21, 2016 7.562 7.586 7.498 7.586 20,017 +0.02(+0.24%)
Oct 20, 2016 7.574 7.574 7.526 7.568 47,462 -0.01(-0.16%)
Oct 19, 2016 7.538 7.580 7.514 7.580 46,632 +0.10(+1.27%)
Oct 18, 2016 7.467 7.502 7.443 7.485 118,596 +0.12(+1.69%)
Oct 17, 2016 7.378 7.396 7.347 7.360 29,976 -0.03(-0.40%)
Oct 14, 2016 7.366 7.418 7.336 7.390 63,561 +0.05(+0.65%)
Oct 13, 2016 7.324 7.342 7.253 7.342 173,844 -0.04(-0.56%)
Oct 12, 2016 7.378 7.413 7.369 7.384 143,056 -0.02(-0.32%)
Oct 11, 2016 7.508 7.508 7.396 7.407 115,919 -0.18(-2.43%)
Oct 10, 2016 7.562 7.598 7.562 7.592 18,598 +0.07(+0.95%)
Oct 07, 2016 7.503 7.544 7.467 7.520 74,853 +0.00(+0.00%)
Oct 06, 2016 7.503 7.567 7.497 7.520 99,620 -0.02(-0.31%)
Oct 05, 2016 7.503 7.556 7.503 7.544 60,713 +0.11(+1.52%)
Oct 04, 2016 7.520 7.544 7.425 7.431 72,350 -0.07(-0.87%)
Oct 03, 2016 7.461 7.514 7.461 7.497 86,376 -0.01(-0.08%)
Sep 30, 2016 7.503 7.520 7.479 7.503 106,791 +0.06(+0.80%)
Sep 29, 2016 7.532 7.532 7.443 7.443 53,799 -0.11(-1.49%)
Sep 28, 2016 7.532 7.580 7.463 7.556 27,650 +0.05(+0.71%)
Sep 27, 2016 7.431 7.503 7.425 7.503 40,766 +0.10(+1.36%)
Sep 26, 2016 7.461 7.479 7.402 7.402 48,684 -0.12(-1.66%)
Sep 23, 2016 7.556 7.562 7.497 7.526 43,799 -0.08(-1.02%)
Sep 22, 2016 7.615 7.621 7.568 7.604 81,833 +0.07(+0.95%)
Sep 21, 2016 7.396 7.550 7.396 7.532 274,827 +0.15(+2.09%)
Sep 20, 2016 7.419 7.431 7.366 7.378 94,122 +0.00(+0.00%)
Sep 19, 2016 7.455 7.455 7.363 7.378 61,763 +0.03(+0.40%)
Sep 16, 2016 7.419 7.419 7.277 7.348 17,310 -0.06(-0.80%)
Sep 15, 2016 7.330 7.412 7.312 7.407 219,231 +0.11(+1.55%)
Sep 14, 2016 7.295 7.378 7.277 7.295 134,413 +0.01(+0.16%)
Sep 13, 2016 7.425 7.431 7.235 7.283 173,048 -0.21(-2.85%)
Sep 12, 2016 7.366 7.503 7.176 7.497 189,551 +0.00(+0.00%)
Sep 09, 2016 7.663 7.663 7.473 7.497 101,548 -0.21(-2.70%)
Sep 08, 2016 7.752 7.758 7.675 7.705 53,147 -0.02(-0.23%)
Sep 07, 2016 7.758 7.770 7.705 7.722 86,422 +0.01(+0.08%)
Sep 06, 2016 7.586 7.722 7.574 7.716 55,329 +0.15(+1.96%)
Sep 02, 2016 7.532 7.568 7.568 7.568 37,708 +0.10(+1.35%)
Sep 01, 2016 7.455 7.470 7.372 7.467 82,220 +0.01(+0.08%)
Aug 31, 2016 7.479 7.483 7.407 7.461 80,616 -0.03(-0.40%)
Aug 30, 2016 7.598 7.598 7.473 7.491 63,908 -0.07(-0.86%)
Aug 29, 2016 7.538 7.574 7.443 7.556 70,266 +0.05(+0.71%)
Aug 26, 2016 7.520 7.592 7.437 7.503 187,015 -0.02(-0.24%)
Aug 25, 2016 7.503 7.520 7.467 7.520 42,718 +0.04(+0.56%)
Aug 24, 2016 7.485 7.514 7.473 7.479 45,541 -0.04(-0.55%)
Aug 23, 2016 7.586 7.603 7.514 7.520 45,602 -0.02(-0.31%)
Aug 22, 2016 7.562 7.562 7.491 7.544 60,785 -0.06(-0.80%)
Aug 19, 2016 7.586 7.613 7.544 7.605 106,724 -0.01(-0.13%)
Aug 18, 2016 7.621 7.637 7.604 7.615 42,663 +0.07(+0.87%)
Aug 17, 2016 7.615 7.615 7.479 7.550 216,947 -0.09(-1.17%)
Aug 16, 2016 7.621 7.663 7.574 7.639 79,548 -0.01(-0.08%)
Aug 15, 2016 7.645 7.657 7.601 7.645 132,450 +0.06(+0.78%)
Aug 12, 2016 7.526 7.586 7.526 7.586 71,694 -0.01(-0.16%)
Aug 11, 2016 7.580 7.607 7.514 7.598 92,482 +0.07(+0.95%)
Aug 10, 2016 7.532 7.538 7.485 7.526 98,357 +0.02(+0.24%)
Aug 09, 2016 7.520 7.544 7.491 7.508 221,548 +0.06(+0.80%)
Aug 08, 2016 7.461 7.520 7.443 7.449 243,452 +0.07(+0.97%)
Aug 05, 2016 7.366 7.396 7.277 7.378 75,106 +0.04(+0.49%)
Aug 04, 2016 7.295 7.354 7.217 7.342 96,817 +0.04(+0.57%)
Aug 03, 2016 7.241 7.301 7.241 7.301 51,066 +0.04(+0.49%)
Aug 02, 2016 7.384 7.384 7.182 7.265 227,359 -0.08(-1.05%)
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.