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 )

13.77 +0.18 (+1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Feb 28, 2017 8.570 8.577 8.513 8.532 28,591 -0.05(-0.59%)
Feb 27, 2017 8.590 8.609 8.558 8.583 66,845 -0.03(-0.30%)
Feb 24, 2017 8.570 8.621 8.570 8.609 38,549 -0.05(-0.62%)
Feb 23, 2017 8.717 8.717 8.646 8.663 56,050 +0.00(+0.04%)
Feb 22, 2017 8.602 8.672 8.585 8.659 72,426 +0.06(+0.74%)
Feb 21, 2017 8.570 8.602 8.545 8.596 70,885 +0.08(+0.89%)
Feb 17, 2017 8.520 8.520 8.520 0 -0.01(-0.07%)
Feb 16, 2017 8.520 8.532 8.469 8.526 100,546 +0.03(+0.30%)
Feb 15, 2017 8.469 8.507 8.437 8.500 76,215 +0.03(+0.37%)
Feb 14, 2017 8.456 8.488 8.412 8.469 80,496 -0.03(-0.37%)
Feb 13, 2017 8.405 8.501 8.405 8.501 55,911 +0.11(+1.36%)
Feb 10, 2017 8.361 8.418 8.348 8.386 98,762 +0.03(+0.38%)
Feb 09, 2017 8.323 8.374 8.310 8.354 58,526 +0.03(+0.38%)
Feb 08, 2017 8.272 8.323 8.259 8.323 102,061 +0.06(+0.69%)
Feb 07, 2017 8.253 8.297 8.253 8.266 50,220 +0.00(+0.00%)
Feb 06, 2017 8.291 8.307 8.227 8.266 104,139 -0.01(-0.08%)
Feb 03, 2017 8.227 8.297 8.221 8.272 109,363 +0.06(+0.70%)
Feb 02, 2017 8.215 8.227 8.132 8.215 56,730 +0.02(+0.23%)
Feb 01, 2017 8.221 8.221 8.164 8.196 66,922 +0.03(+0.39%)
Jan 31, 2017 8.126 8.176 8.126 8.164 52,058 +0.01(+0.16%)
Jan 30, 2017 8.170 8.186 8.138 8.151 194,385 -0.06(-0.70%)
Jan 27, 2017 8.170 8.215 8.151 8.208 101,766 +0.03(+0.39%)
Jan 26, 2017 8.189 8.189 8.151 8.177 73,789 +0.01(+0.16%)
Jan 25, 2017 8.189 8.189 8.158 8.164 97,217 +0.03(+0.39%)
Jan 24, 2017 8.081 8.154 8.081 8.132 67,285 +0.06(+0.79%)
Jan 23, 2017 8.037 8.081 8.018 8.069 64,817 +0.10(+1.28%)
Jan 20, 2017 7.986 7.992 7.954 7.967 58,551 +0.01(+0.08%)
Jan 19, 2017 7.961 8.033 7.948 7.961 39,222 -0.02(-0.23%)
Jan 18, 2017 8.069 8.081 7.961 7.979 101,235 -0.08(-1.03%)
Jan 17, 2017 8.024 8.088 8.024 8.062 40,787 -0.03(-0.31%)
Jan 13, 2017 8.088 8.088 8.088 0 -0.03(-0.31%)
Jan 12, 2017 8.119 8.119 8.062 8.113 60,169 +0.06(+0.79%)
Jan 11, 2017 7.999 8.062 7.986 8.050 44,558 +0.05(+0.64%)
Jan 10, 2017 7.961 8.018 7.961 7.999 92,548 +0.08(+0.96%)
Jan 09, 2017 7.948 7.967 7.910 7.922 54,596 -0.03(-0.40%)
Jan 06, 2017 7.948 7.967 7.935 7.954 25,620 -0.02(-0.24%)
Jan 05, 2017 7.916 7.980 7.916 7.973 57,306 +0.06(+0.71%)
Jan 04, 2017 7.941 7.948 7.846 7.917 93,842 +0.08(+1.07%)
Jan 03, 2017 7.757 7.833 7.748 7.833 125,015 +0.15(+1.99%)
Dec 30, 2016 7.681 7.681 7.681 0 -0.04(-0.49%)
Dec 29, 2016 7.643 7.719 7.643 7.719 56,879 +0.13(+1.67%)
Dec 28, 2016 7.592 7.617 7.548 7.592 106,979 +0.08(+1.10%)
Dec 27, 2016 7.503 7.560 7.497 7.509 53,634 -0.01(-0.17%)
Dec 23, 2016 7.522 7.522 7.522 0 +0.15(+1.98%)
Dec 22, 2016 7.433 7.433 7.373 7.376 75,058 -0.08(-1.02%)
Dec 21, 2016 7.497 7.516 7.421 7.452 77,501 +0.01(+0.09%)
Dec 20, 2016 7.484 7.529 7.440 7.446 106,152 -0.04(-0.51%)
Dec 19, 2016 7.503 7.516 7.477 7.484 113,572 -0.01(-0.17%)
Dec 16, 2016 7.522 7.586 7.441 7.497 53,980 -0.03(-0.42%)
Dec 15, 2016 7.446 7.546 7.446 7.529 142,293 +0.04(+0.59%)
Dec 14, 2016 7.617 7.643 7.484 7.484 113,741 -0.17(-2.24%)
Dec 13, 2016 7.611 7.706 7.611 7.656 88,050 +0.12(+1.57%)
Dec 12, 2016 7.581 7.619 7.444 7.537 115,815 -0.10(-1.31%)
Dec 09, 2016 7.675 7.681 7.556 7.637 146,084 -0.01(-0.08%)
Dec 08, 2016 7.656 7.694 7.575 7.644 140,745 -0.03(-0.41%)
Dec 07, 2016 7.575 7.694 7.575 7.675 99,525 +0.11(+1.49%)
Dec 06, 2016 7.519 7.562 7.500 7.562 56,680 +0.08(+1.09%)
Dec 05, 2016 7.469 7.518 7.456 7.481 85,311 +0.06(+0.76%)
Dec 02, 2016 7.487 7.506 7.369 7.425 220,142 -0.06(-0.83%)
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.