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 )

12.62 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2016 6.481 6.534 6.433 6.534 49,075 +0.10(+1.48%)
May 27, 2016 6.463 6.439 6.439 6.439 32,490 -0.01(-0.18%)
May 26, 2016 6.410 6.463 6.410 6.451 69,167 +0.07(+1.02%)
May 25, 2016 6.332 6.415 6.332 6.386 35,266 +0.05(+0.85%)
May 24, 2016 6.338 6.344 6.297 6.332 30,224 +0.04(+0.57%)
May 23, 2016 6.243 6.303 6.243 6.297 90,634 +0.05(+0.86%)
May 20, 2016 6.279 6.303 6.231 6.243 139,228 +0.01(+0.10%)
May 19, 2016 6.249 6.249 6.191 6.237 99,960 -0.05(-0.76%)
May 18, 2016 6.243 6.338 6.243 6.285 85,816 -0.02(-0.38%)
May 17, 2016 6.249 6.338 6.249 6.309 107,677 -0.01(-0.09%)
May 16, 2016 6.267 6.350 6.267 6.314 75,081 +0.07(+1.05%)
May 13, 2016 6.320 6.328 6.249 6.249 86,888 -0.12(-1.87%)
May 12, 2016 6.421 6.437 6.368 6.368 63,233 -0.02(-0.28%)
May 11, 2016 6.338 6.410 6.338 6.386 112,801 +0.03(+0.47%)
May 10, 2016 6.314 6.380 6.219 6.356 177,063 +0.05(+0.85%)
May 09, 2016 6.386 6.386 6.291 6.303 77,584 -0.07(-1.12%)
May 06, 2016 6.350 6.386 6.279 6.374 52,097 -0.01(-0.09%)
May 05, 2016 6.433 6.433 6.332 6.380 69,761 +0.02(+0.28%)
May 04, 2016 6.344 6.421 6.326 6.362 56,804 -0.04(-0.65%)
May 03, 2016 6.493 6.493 6.386 6.404 38,553 -0.15(-2.27%)
May 02, 2016 6.516 6.600 6.516 6.552 47,220 -0.02(-0.30%)
Apr 29, 2016 6.588 6.611 6.534 6.572 39,328 -0.02(-0.24%)
Apr 28, 2016 6.564 6.629 6.564 6.588 56,873 -0.07(-1.07%)
Apr 27, 2016 6.552 6.665 6.534 6.659 71,456 +0.05(+0.72%)
Apr 26, 2016 6.588 6.611 6.564 6.611 30,591 +0.08(+1.27%)
Apr 25, 2016 6.540 6.552 6.493 6.528 37,176 -0.07(-0.99%)
Apr 22, 2016 6.558 6.606 6.552 6.594 55,418 +0.00(+0.00%)
Apr 21, 2016 6.701 6.701 6.540 6.594 139,383 -0.05(-0.80%)
Apr 20, 2016 6.617 6.683 6.600 6.647 97,383 -0.02(-0.27%)
Apr 19, 2016 6.588 6.701 6.588 6.665 46,725 +0.09(+1.35%)
Apr 18, 2016 6.534 6.600 6.528 6.576 52,634 +0.05(+0.73%)
Apr 15, 2016 6.576 6.608 6.522 6.528 114,116 -0.06(-0.90%)
Apr 14, 2016 6.623 6.623 6.582 6.588 97,849 -0.02(-0.36%)
Apr 13, 2016 6.564 6.641 6.558 6.611 48,454 +0.10(+1.46%)
Apr 12, 2016 6.404 6.516 6.404 6.516 66,818 +0.13(+2.05%)
Apr 11, 2016 6.350 6.439 6.350 6.386 83,409 +0.10(+1.51%)
Apr 08, 2016 6.297 6.392 6.273 6.291 42,329 +0.09(+1.44%)
Apr 07, 2016 6.213 6.243 6.178 6.202 72,512 -0.10(-1.51%)
Apr 06, 2016 6.202 6.303 6.196 6.297 112,215 +0.07(+1.05%)
Apr 05, 2016 6.249 6.267 6.208 6.231 57,867 -0.11(-1.78%)
Apr 04, 2016 6.421 6.421 6.326 6.344 41,510 -0.05(-0.84%)
Apr 01, 2016 6.332 6.410 6.309 6.398 37,427 -0.03(-0.46%)
Mar 31, 2016 6.415 6.486 6.415 6.427 53,760 +0.04(+0.56%)
Mar 30, 2016 6.398 6.465 6.392 6.392 56,428 +0.07(+1.13%)
Mar 29, 2016 6.255 6.356 6.237 6.320 88,772 +0.04(+0.66%)
Mar 28, 2016 6.282 6.320 6.261 6.279 73,702 -0.04(-0.56%)
Mar 24, 2016 6.261 6.314 6.314 6.314 17,002 -0.01(-0.19%)
Mar 23, 2016 6.392 6.392 6.303 6.326 17,041 -0.07(-1.02%)
Mar 22, 2016 6.404 6.436 6.380 6.392 40,727 -0.02(-0.37%)
Mar 21, 2016 6.356 6.433 6.326 6.415 15,613 +0.02(+0.28%)
Mar 18, 2016 6.350 6.469 6.349 6.398 93,167 +0.08(+1.22%)
Mar 17, 2016 6.243 6.344 6.178 6.320 86,718 +0.12(+2.01%)
Mar 16, 2016 6.148 6.237 6.065 6.196 217,164 +0.05(+0.81%)
Mar 15, 2016 6.178 6.186 6.136 6.146 12,657 -0.11(-1.74%)
Mar 14, 2016 6.303 6.303 6.213 6.255 26,929 -0.04(-0.57%)
Mar 11, 2016 6.231 6.303 6.222 6.291 232,566 +0.14(+2.22%)
Mar 10, 2016 6.205 6.205 6.095 6.154 27,487 -0.01(-0.10%)
Mar 09, 2016 6.095 6.172 6.095 6.160 23,967 +0.05(+0.78%)
Mar 08, 2016 6.142 6.160 6.059 6.113 94,132 -0.04(-0.68%)
Mar 07, 2016 6.160 6.166 6.115 6.154 62,578 +0.03(+0.48%)
Mar 04, 2016 6.012 6.124 6.012 6.124 65,056 +0.18(+3.00%)
Mar 03, 2016 5.893 5.948 5.893 5.946 24,736 +0.04(+0.70%)
Mar 02, 2016 5.851 5.940 5.851 5.905 46,016 +0.07(+1.12%)
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.