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: 4:10 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 (%)
Mar 31, 2015 8.407 8.424 8.374 8.413 85,231 -0.03(-0.39%)
Mar 30, 2015 8.363 8.468 8.363 8.446 148,061 +0.13(+1.59%)
Mar 27, 2015 8.314 8.319 8.248 8.314 173,031 +0.06(+0.67%)
Mar 26, 2015 8.297 8.297 8.237 8.259 198,735 -0.04(-0.47%)
Mar 25, 2015 8.407 8.479 8.297 8.297 85,543 -0.10(-1.25%)
Mar 24, 2015 8.391 8.428 8.358 8.402 82,011 +0.00(+0.00%)
Mar 23, 2015 8.430 8.435 8.369 8.402 65,048 +0.00(+0.00%)
Mar 20, 2015 8.352 8.441 8.347 8.402 95,378 +0.09(+1.06%)
Mar 19, 2015 8.352 8.391 8.281 8.314 121,031 -0.12(-1.37%)
Mar 18, 2015 8.253 8.485 8.231 8.430 93,981 +0.18(+2.21%)
Mar 17, 2015 8.187 8.264 8.187 8.248 203,357 -0.01(-0.13%)
Mar 16, 2015 8.270 8.319 8.242 8.259 71,743 +0.04(+0.47%)
Mar 13, 2015 8.281 8.281 8.220 8.220 108,766 -0.13(-1.52%)
Mar 12, 2015 8.352 8.407 8.308 8.347 67,533 +0.07(+0.80%)
Mar 11, 2015 8.286 8.304 8.242 8.281 130,902 -0.01(-0.13%)
Mar 10, 2015 8.413 8.413 8.270 8.292 129,437 -0.17(-2.05%)
Mar 09, 2015 8.496 8.528 8.430 8.465 53,363 -0.06(-0.69%)
Mar 06, 2015 8.600 8.600 8.490 8.523 102,791 -0.13(-1.53%)
Mar 05, 2015 8.634 8.694 8.598 8.656 141,609 -0.01(-0.06%)
Mar 04, 2015 8.678 8.694 8.581 8.661 217,413 -0.04(-0.51%)
Mar 03, 2015 8.711 8.723 8.689 8.705 56,857 -0.04(-0.44%)
Mar 02, 2015 8.738 8.760 8.705 8.744 146,777 +0.01(+0.06%)
Feb 27, 2015 8.716 8.788 8.706 8.738 52,351 +0.02(+0.25%)
Feb 26, 2015 8.716 8.749 8.700 8.716 86,466 +0.00(+0.00%)
Feb 25, 2015 8.749 8.754 8.667 8.716 231,454 +0.00(+0.00%)
Feb 24, 2015 8.634 8.771 8.617 8.716 227,021 +0.11(+1.28%)
Feb 23, 2015 8.656 8.661 8.578 8.606 81,204 -0.06(-0.64%)
Feb 20, 2015 8.678 8.683 8.606 8.661 167,736 +0.02(+0.26%)
Feb 19, 2015 8.639 8.689 8.584 8.639 118,412 -0.02(-0.25%)
Feb 18, 2015 8.667 8.683 8.628 8.661 32,377 -0.03(-0.32%)
Feb 17, 2015 8.667 8.722 8.618 8.689 115,757 -0.03(-0.38%)
Feb 13, 2015 8.678 8.722 8.722 8.722 134,044 +0.11(+1.28%)
Feb 12, 2015 8.529 8.617 8.529 8.611 142,277 +0.14(+1.63%)
Feb 11, 2015 8.529 8.529 8.385 8.474 72,458 -0.08(-0.97%)
Feb 10, 2015 8.512 8.556 8.479 8.556 79,309 +0.01(+0.13%)
Feb 09, 2015 8.562 8.628 8.532 8.545 110,424 -0.02(-0.26%)
Feb 06, 2015 8.622 8.694 8.567 8.567 266,329 -0.12(-1.40%)
Feb 05, 2015 8.578 8.720 8.573 8.689 162,141 +0.06(+0.64%)
Feb 04, 2015 8.589 8.736 8.589 8.634 71,047 -0.08(-0.95%)
Feb 03, 2015 8.628 8.716 8.622 8.716 144,876 +0.18(+2.07%)
Feb 02, 2015 8.518 8.589 8.474 8.540 95,684 +0.08(+0.91%)
Jan 30, 2015 8.490 8.490 8.446 8.463 127,021 -0.18(-2.04%)
Jan 29, 2015 8.622 8.672 8.562 8.639 70,967 -0.01(-0.13%)
Jan 28, 2015 8.700 8.717 8.628 8.650 122,363 -0.08(-0.95%)
Jan 27, 2015 8.744 8.744 8.641 8.733 74,660 -0.10(-1.12%)
Jan 26, 2015 8.821 8.876 8.795 8.832 64,141 +0.01(+0.13%)
Jan 23, 2015 8.849 8.890 8.821 8.821 58,625 -0.07(-0.81%)
Jan 22, 2015 8.793 8.893 8.737 8.893 140,753 +0.16(+1.83%)
Jan 21, 2015 8.606 8.733 8.606 8.733 105,086 +0.16(+1.86%)
Jan 20, 2015 8.600 8.600 8.529 8.573 120,991 -0.04(-0.45%)
Jan 16, 2015 8.562 8.622 8.562 8.611 61,297 +0.04(+0.51%)
Jan 15, 2015 8.622 8.645 8.567 8.567 107,288 +0.02(+0.19%)
Jan 14, 2015 8.474 8.556 8.453 8.551 93,401 -0.01(-0.13%)
Jan 13, 2015 8.683 8.755 8.518 8.562 141,800 -0.02(-0.26%)
Jan 12, 2015 8.628 8.656 8.584 8.584 75,141 -0.08(-0.95%)
Jan 09, 2015 8.667 8.716 8.622 8.667 110,456 +0.05(+0.58%)
Jan 08, 2015 8.534 8.656 8.534 8.617 118,062 +0.14(+1.63%)
Jan 07, 2015 8.457 8.522 8.424 8.479 168,237 +0.13(+1.59%)
Jan 06, 2015 8.380 8.402 8.330 8.347 138,976 -0.02(-0.26%)
Jan 05, 2015 8.468 8.534 8.341 8.369 186,550 -0.12(-1.36%)
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.