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 )

12.84 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2015 6.406 6.406 6.312 6.373 189,963 +0.01(+0.09%)
Aug 28, 2015 6.340 6.420 6.335 6.368 104,703 -0.08(-1.28%)
Aug 27, 2015 6.335 6.472 6.257 6.450 121,457 +0.24(+3.82%)
Aug 26, 2015 6.120 6.213 6.042 6.213 201,741 +0.15(+2.45%)
Aug 25, 2015 6.235 6.285 6.064 6.064 153,080 +0.03(+0.46%)
Aug 24, 2015 5.827 6.175 5.667 6.037 190,586 -0.31(-4.86%)
Aug 21, 2015 6.324 6.401 6.297 6.346 340,710 -0.09(-1.46%)
Aug 20, 2015 6.478 6.505 6.439 6.439 258,500 -0.14(-2.18%)
Aug 19, 2015 6.649 6.682 6.577 6.583 294,752 -0.15(-2.21%)
Aug 18, 2015 6.798 6.798 6.715 6.731 80,952 -0.09(-1.37%)
Aug 17, 2015 6.809 6.842 6.787 6.825 96,671 -0.03(-0.48%)
Aug 14, 2015 6.875 6.908 6.842 6.858 116,488 -0.02(-0.32%)
Aug 13, 2015 6.853 6.880 6.836 6.880 150,104 +0.01(+0.16%)
Aug 12, 2015 6.886 6.886 6.809 6.869 88,267 -0.07(-1.03%)
Aug 11, 2015 7.018 7.018 6.891 6.941 118,804 -0.19(-2.63%)
Aug 10, 2015 7.029 7.128 7.024 7.128 115,002 +0.10(+1.49%)
Aug 07, 2015 7.029 7.035 7.002 7.024 64,549 -0.03(-0.47%)
Aug 06, 2015 7.073 7.112 7.024 7.057 133,815 -0.02(-0.23%)
Aug 05, 2015 7.167 7.167 7.057 7.073 120,295 -0.07(-0.93%)
Aug 04, 2015 7.139 7.162 7.068 7.139 82,044 +0.02(+0.23%)
Aug 03, 2015 7.123 7.139 7.084 7.123 194,074 -0.03(-0.46%)
Jul 31, 2015 7.167 7.211 7.139 7.156 264,150 +0.02(+0.31%)
Jul 30, 2015 7.145 7.145 7.084 7.134 101,621 -0.05(-0.69%)
Jul 29, 2015 7.112 7.195 7.112 7.184 28,250 +0.06(+0.77%)
Jul 28, 2015 7.057 7.178 7.057 7.128 115,365 +0.08(+1.09%)
Jul 27, 2015 7.189 7.189 7.051 7.051 157,062 -0.24(-3.25%)
Jul 24, 2015 7.382 7.382 7.250 7.288 127,071 -0.10(-1.42%)
Jul 23, 2015 7.459 7.470 7.377 7.393 171,128 -0.09(-1.18%)
Jul 22, 2015 7.514 7.525 7.470 7.481 107,456 -0.07(-0.88%)
Jul 21, 2015 7.641 7.641 7.536 7.547 49,580 -0.12(-1.58%)
Jul 20, 2015 7.680 7.785 7.625 7.669 94,328 -0.03(-0.36%)
Jul 17, 2015 7.713 7.718 7.691 7.696 65,279 -0.03(-0.43%)
Jul 16, 2015 7.718 7.740 7.691 7.729 128,356 +0.09(+1.15%)
Jul 15, 2015 7.663 7.680 7.614 7.641 182,499 -0.11(-1.42%)
Jul 14, 2015 7.740 7.773 7.735 7.751 130,530 -0.04(-0.57%)
Jul 13, 2015 7.823 7.829 7.779 7.796 55,672 -0.03(-0.42%)
Jul 10, 2015 7.785 7.840 7.691 7.829 127,688 +0.20(+2.60%)
Jul 09, 2015 7.685 7.713 7.564 7.630 222,482 +0.13(+1.69%)
Jul 08, 2015 7.669 7.669 7.487 7.503 134,116 -0.32(-4.09%)
Jul 07, 2015 7.796 7.829 7.658 7.823 217,852 -0.06(-0.77%)
Jul 06, 2015 7.933 7.933 7.834 7.884 159,717 -0.15(-1.92%)
Jul 02, 2015 8.049 8.038 8.038 8.038 82,893 +0.01(+0.07%)
Jul 01, 2015 8.033 8.071 8.033 8.033 69,064 +0.01(+0.07%)
Jun 30, 2015 8.011 8.049 7.983 8.027 54,212 +0.11(+1.39%)
Jun 29, 2015 7.983 8.027 7.829 7.917 301,518 -0.14(-1.78%)
Jun 26, 2015 8.126 8.126 8.049 8.060 67,285 -0.10(-1.28%)
Jun 25, 2015 8.187 8.203 8.132 8.165 26,681 -0.01(-0.13%)
Jun 24, 2015 8.242 8.260 8.170 8.176 77,005 -0.05(-0.60%)
Jun 23, 2015 8.187 8.248 8.187 8.226 67,167 +0.04(+0.54%)
Jun 22, 2015 8.159 8.227 8.159 8.181 84,857 +0.06(+0.76%)
Jun 19, 2015 8.137 8.148 8.099 8.120 28,354 -0.06(-0.75%)
Jun 18, 2015 8.159 8.215 8.115 8.181 45,395 +0.04(+0.54%)
Jun 17, 2015 8.088 8.181 8.077 8.137 158,861 +0.02(+0.20%)
Jun 16, 2015 8.060 8.126 8.060 8.121 76,907 +0.04(+0.55%)
Jun 15, 2015 8.082 8.120 8.077 8.077 237,530 -0.14(-1.68%)
Jun 12, 2015 8.165 8.220 8.165 8.215 50,077 -0.02(-0.27%)
Jun 11, 2015 8.192 8.270 8.192 8.237 73,784 +0.04(+0.47%)
Jun 10, 2015 8.137 8.226 8.137 8.198 54,560 +0.09(+1.09%)
Jun 09, 2015 8.165 8.165 8.060 8.110 94,257 -0.08(-1.01%)
Jun 08, 2015 8.203 8.215 8.176 8.192 68,894 -0.04(-0.54%)
Jun 05, 2015 8.231 8.248 8.170 8.237 165,297 -0.01(-0.13%)
Jun 04, 2015 8.303 8.319 8.242 8.248 151,905 -0.09(-1.12%)
Jun 03, 2015 8.314 8.369 8.297 8.341 179,234 +0.00(+0.06%)
Jun 02, 2015 8.303 8.369 8.294 8.336 43,614 +0.03(+0.41%)
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.