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 )

12.63 +0.07 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2019 9.623 9.876 9.602 9.773 48,654 +0.08(+0.78%)
May 30, 2019 9.664 9.732 9.650 9.698 87,772 +0.06(+0.64%)
May 29, 2019 9.595 9.664 9.595 9.637 99,808 +0.02(+0.21%)
May 28, 2019 9.698 9.720 9.616 9.616 30,998 -0.04(-0.43%)
May 24, 2019 9.684 9.739 9.650 9.657 29,806 +0.01(+0.14%)
May 23, 2019 9.643 9.678 9.643 9.643 34,954 -0.07(-0.70%)
May 22, 2019 9.712 9.732 9.705 9.712 82,726 -0.01(-0.14%)
May 21, 2019 9.732 9.787 9.691 9.726 25,025 +0.03(+0.28%)
May 20, 2019 9.712 9.732 9.684 9.698 10,240 -0.06(-0.63%)
May 17, 2019 9.732 9.858 9.732 9.760 48,216 -0.11(-1.11%)
May 16, 2019 9.869 9.924 9.862 9.869 11,300 -0.03(-0.28%)
May 15, 2019 9.842 9.945 9.828 9.897 15,689 +0.01(+0.07%)
May 14, 2019 9.903 9.958 9.862 9.890 39,503 +0.12(+1.19%)
May 13, 2019 9.979 9.979 9.773 9.773 86,846 -0.40(-3.90%)
May 10, 2019 10.14 10.19 10.05 10.17 66,480 +0.03(+0.33%)
May 09, 2019 10.11 10.18 10.08 10.14 29,951 -0.12(-1.12%)
May 08, 2019 10.29 10.45 10.25 10.25 26,701 +0.00(+0.00%)
May 07, 2019 10.35 10.40 10.19 10.25 42,997 -0.19(-1.83%)
May 06, 2019 10.37 10.45 10.28 10.44 51,707 -0.19(-1.80%)
May 03, 2019 10.59 10.64 10.55 10.64 56,836 +0.05(+0.52%)
May 02, 2019 10.53 10.58 10.46 10.58 25,272 +0.10(+0.98%)
May 01, 2019 10.51 10.56 10.47 10.48 59,218 -0.02(-0.20%)
Apr 30, 2019 10.49 10.53 10.49 10.50 28,583 -0.03(-0.26%)
Apr 29, 2019 10.59 10.64 10.49 10.53 39,340 -0.01(-0.13%)
Apr 26, 2019 10.56 10.61 10.52 10.54 33,751 -0.01(-0.06%)
Apr 25, 2019 10.48 10.64 10.46 10.55 43,619 +0.03(+0.26%)
Apr 24, 2019 10.55 10.57 10.51 10.52 56,706 -0.06(-0.58%)
Apr 23, 2019 10.57 10.63 10.55 10.58 35,975 +0.02(+0.19%)
Apr 22, 2019 10.61 10.61 10.55 10.56 38,104 -0.08(-0.71%)
Apr 18, 2019 10.60 10.67 10.60 10.64 22,062 -0.02(-0.19%)
Apr 17, 2019 10.64 10.68 10.61 10.66 45,316 +0.08(+0.78%)
Apr 16, 2019 10.57 10.59 10.52 10.57 70,755 +0.06(+0.59%)
Apr 15, 2019 10.52 10.55 10.46 10.51 29,480 -0.01(-0.06%)
Apr 12, 2019 10.53 10.57 10.50 10.52 32,728 +0.08(+0.72%)
Apr 11, 2019 10.53 10.56 10.42 10.44 60,194 -0.10(-0.97%)
Apr 10, 2019 10.50 10.57 10.49 10.55 81,000 +0.08(+0.72%)
Apr 09, 2019 10.48 10.49 10.44 10.47 74,453 +0.03(+0.26%)
Apr 08, 2019 10.45 10.50 10.27 10.44 72,989 -0.03(-0.33%)
Apr 05, 2019 10.53 10.53 10.45 10.48 33,313 +0.03(+0.33%)
Apr 04, 2019 10.34 10.47 10.30 10.44 42,715 +0.05(+0.53%)
Apr 03, 2019 10.38 10.46 10.37 10.39 42,300 +0.14(+1.34%)
Apr 02, 2019 10.27 10.30 10.25 10.25 21,633 -0.01(-0.07%)
Apr 01, 2019 10.26 10.30 10.26 10.26 36,017 +0.08(+0.74%)
Mar 29, 2019 10.10 10.20 10.10 10.18 31,121 +0.12(+1.16%)
Mar 28, 2019 9.999 10.08 9.959 10.07 14,472 +0.09(+0.89%)
Mar 27, 2019 10.09 10.16 9.979 9.979 43,134 -0.17(-1.69%)
Mar 26, 2019 10.14 10.19 10.14 10.15 58,840 +0.05(+0.54%)
Mar 25, 2019 10.13 10.15 9.979 10.10 46,454 -0.05(-0.54%)
Mar 22, 2019 10.12 10.22 10.12 10.15 176,501 -0.10(-0.94%)
Mar 21, 2019 10.18 10.25 10.17 10.25 30,553 +0.05(+0.54%)
Mar 20, 2019 10.21 10.23 10.15 10.19 25,646 -0.01(-0.07%)
Mar 19, 2019 10.16 10.20 10.16 10.20 31,144 +0.04(+0.40%)
Mar 18, 2019 10.13 10.16 10.11 10.16 55,796 +0.10(+0.95%)
Mar 15, 2019 9.986 10.08 9.986 10.06 42,225 +0.09(+0.89%)
Mar 14, 2019 9.986 9.986 9.962 9.972 56,327 +0.00(+0.00%)
Mar 13, 2019 9.992 10.01 9.972 9.972 52,046 -0.03(-0.27%)
Mar 12, 2019 9.958 10.03 9.958 9.999 21,619 +0.06(+0.62%)
Mar 11, 2019 9.814 9.959 9.814 9.938 67,786 +0.14(+1.40%)
Mar 08, 2019 9.835 9.835 9.773 9.801 35,797 -0.11(-1.11%)
Mar 07, 2019 10.04 10.04 9.903 9.910 42,215 -0.14(-1.36%)
Mar 06, 2019 10.03 10.12 10.03 10.05 43,498 -0.04(-0.41%)
Mar 05, 2019 10.01 10.11 10.01 10.09 59,233 +0.06(+0.61%)
Mar 04, 2019 10.11 10.12 9.992 10.03 52,352 -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.