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 )

12.00 -0.12 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2019 10.03 10.07 9.999 10.03 30,157 +0.09(+0.89%)
Sep 27, 2019 10.02 10.04 9.931 9.945 32,290 -0.08(-0.75%)
Sep 26, 2019 10.04 10.08 10.01 10.02 52,646 -0.05(-0.54%)
Sep 25, 2019 10.03 10.10 9.972 10.07 77,285 -0.02(-0.20%)
Sep 24, 2019 10.23 10.23 10.07 10.10 26,988 -0.08(-0.81%)
Sep 23, 2019 10.10 10.18 10.10 10.18 24,686 +0.04(+0.40%)
Sep 20, 2019 10.08 10.16 10.08 10.14 35,650 +0.09(+0.89%)
Sep 19, 2019 10.10 10.14 10.05 10.05 55,291 -0.03(-0.34%)
Sep 18, 2019 10.07 10.12 10.03 10.08 34,990 -0.02(-0.20%)
Sep 17, 2019 10.05 10.18 10.05 10.10 98,957 -0.07(-0.67%)
Sep 16, 2019 10.10 10.21 10.10 10.17 71,957 -0.03(-0.34%)
Sep 13, 2019 10.20 10.30 10.20 10.20 33,313 +0.03(+0.27%)
Sep 12, 2019 10.05 10.20 10.05 10.18 131,541 +0.15(+1.50%)
Sep 11, 2019 10.01 10.11 10.01 10.03 120,615 +0.01(+0.07%)
Sep 10, 2019 10.02 10.06 10.01 10.02 24,195 +0.01(+0.07%)
Sep 09, 2019 10.02 10.06 10.01 10.01 30,871 +0.03(+0.34%)
Sep 06, 2019 10.03 10.03 9.972 9.979 30,390 +0.04(+0.41%)
Sep 05, 2019 9.917 9.984 9.917 9.938 22,498 +0.10(+1.04%)
Sep 04, 2019 9.712 9.849 9.712 9.835 49,136 +0.19(+1.99%)
Sep 03, 2019 9.548 9.662 9.548 9.643 52,031 -0.06(-0.63%)
Aug 30, 2019 9.712 9.732 9.637 9.705 44,563 +0.08(+0.78%)
Aug 29, 2019 9.616 9.650 9.596 9.630 25,787 +0.08(+0.79%)
Aug 28, 2019 9.465 9.602 9.465 9.554 45,517 +0.01(+0.14%)
Aug 27, 2019 9.616 9.616 9.513 9.541 45,535 +0.01(+0.14%)
Aug 26, 2019 9.486 9.568 9.486 9.527 58,673 +0.05(+0.58%)
Aug 23, 2019 9.575 9.657 9.452 9.472 52,745 -0.13(-1.35%)
Aug 22, 2019 9.712 9.712 9.595 9.602 70,108 -0.16(-1.68%)
Aug 21, 2019 9.842 9.842 9.739 9.767 75,394 +0.04(+0.42%)
Aug 20, 2019 9.691 9.767 9.691 9.726 24,055 +0.03(+0.35%)
Aug 19, 2019 9.773 9.794 9.671 9.691 55,390 +0.03(+0.28%)
Aug 16, 2019 9.691 9.698 9.623 9.664 43,540 +0.12(+1.22%)
Aug 15, 2019 9.589 9.595 9.274 9.548 226,569 -0.09(-0.92%)
Aug 14, 2019 9.698 9.705 9.623 9.637 37,453 -0.16(-1.61%)
Aug 13, 2019 9.616 9.844 9.616 9.794 26,099 +0.14(+1.49%)
Aug 12, 2019 9.773 9.801 9.650 9.650 21,688 -0.20(-2.02%)
Aug 09, 2019 9.945 9.945 9.828 9.849 49,531 -0.10(-1.03%)
Aug 08, 2019 9.979 10.01 9.931 9.951 50,001 -0.01(-0.14%)
Aug 07, 2019 9.903 9.972 9.869 9.965 47,357 -0.03(-0.27%)
Aug 06, 2019 10.07 10.09 9.946 9.992 131,706 +0.07(+0.69%)
Aug 05, 2019 10.09 10.22 9.868 9.924 99,846 -0.31(-3.07%)
Aug 02, 2019 10.32 10.35 10.23 10.24 26,007 -0.14(-1.39%)
Aug 01, 2019 10.36 10.42 10.36 10.38 185,686 -0.02(-0.20%)
Jul 31, 2019 10.44 10.49 10.32 10.40 142,064 -0.05(-0.46%)
Jul 30, 2019 10.44 10.52 10.41 10.45 29,394 -0.03(-0.30%)
Jul 29, 2019 10.46 10.50 10.41 10.48 32,376 +0.03(+0.30%)
Jul 26, 2019 10.47 10.49 10.44 10.45 30,098 +0.01(+0.13%)
Jul 25, 2019 10.53 10.53 10.42 10.44 43,675 -0.06(-0.59%)
Jul 24, 2019 10.55 10.57 10.50 10.50 46,604 -0.04(-0.39%)
Jul 23, 2019 10.56 10.56 10.54 10.54 16,092 -0.02(-0.19%)
Jul 22, 2019 10.61 10.61 10.53 10.56 25,959 -0.01(-0.06%)
Jul 19, 2019 10.58 10.60 10.52 10.57 36,673 +0.03(+0.26%)
Jul 18, 2019 10.61 10.61 10.53 10.54 78,210 -0.07(-0.64%)
Jul 17, 2019 10.67 10.67 10.60 10.61 25,589 -0.01(-0.09%)
Jul 16, 2019 10.61 10.66 10.61 10.62 21,653 +0.01(+0.09%)
Jul 15, 2019 10.60 10.64 10.60 10.61 28,568 +0.01(+0.13%)
Jul 12, 2019 10.57 10.61 10.54 10.59 43,687 +0.02(+0.19%)
Jul 11, 2019 10.55 10.59 10.52 10.57 47,376 +0.05(+0.52%)
Jul 10, 2019 10.47 10.56 10.46 10.52 34,791 +0.10(+0.92%)
Jul 09, 2019 10.33 10.44 10.33 10.42 25,394 +0.01(+0.07%)
Jul 08, 2019 10.32 10.43 10.32 10.42 39,642 -0.02(-0.20%)
Jul 05, 2019 10.25 10.44 10.25 10.44 17,825 -0.03(-0.33%)
Jul 03, 2019 10.46 10.47 10.42 10.47 21,624 +0.04(+0.39%)
Jul 02, 2019 10.42 10.47 10.42 10.43 20,962 -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.