Skip to main content

Templeton Emerging Markets Fund Inc. (NY: EMF )

12.40 +0.14 (+1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 9.873 9.945 9.873 9.933 37,095 +0.06(+0.61%)
Aug 30, 2017 9.855 9.885 9.849 9.873 62,398 +0.02(+0.18%)
Aug 29, 2017 9.788 9.885 9.788 9.855 68,198 -0.04(-0.37%)
Aug 28, 2017 9.879 9.897 9.842 9.891 91,575 +0.02(+0.18%)
Aug 25, 2017 9.843 9.909 9.843 9.873 89,476 +0.05(+0.55%)
Aug 24, 2017 9.800 9.847 9.800 9.818 32,793 +0.05(+0.49%)
Aug 23, 2017 9.728 9.776 9.716 9.770 47,411 +0.02(+0.19%)
Aug 22, 2017 9.661 9.806 9.613 9.752 98,921 +0.14(+1.44%)
Aug 21, 2017 9.637 9.649 9.601 9.613 85,182 +0.05(+0.57%)
Aug 18, 2017 9.547 9.589 9.504 9.559 65,664 +0.03(+0.32%)
Aug 17, 2017 9.541 9.631 9.504 9.529 133,264 -0.02(-0.25%)
Aug 16, 2017 9.462 9.563 9.432 9.553 135,871 +0.12(+1.28%)
Aug 15, 2017 9.468 9.468 9.408 9.432 129,515 -0.03(-0.32%)
Aug 14, 2017 9.504 9.547 9.462 9.462 130,143 +0.04(+0.38%)
Aug 11, 2017 9.166 9.462 8.804 9.426 231,861 +0.02(+0.26%)
Aug 10, 2017 9.607 9.633 9.390 9.402 170,928 -0.28(-2.87%)
Aug 09, 2017 9.722 9.722 9.641 9.680 72,611 -0.11(-1.17%)
Aug 08, 2017 9.825 9.831 9.776 9.794 107,975 +0.00(+0.00%)
Aug 07, 2017 9.740 9.794 9.722 9.794 79,646 +0.10(+1.00%)
Aug 04, 2017 9.686 9.722 9.667 9.698 90,136 +0.06(+0.63%)
Aug 03, 2017 9.692 9.692 9.637 9.637 89,766 -0.08(-0.87%)
Aug 02, 2017 9.740 9.740 9.704 9.722 160,866 -0.01(-0.06%)
Aug 01, 2017 9.728 9.752 9.671 9.728 144,885 +0.10(+1.00%)
Jul 31, 2017 9.692 9.703 9.595 9.631 64,930 -0.01(-0.13%)
Jul 28, 2017 9.643 9.668 9.631 9.643 208,830 -0.04(-0.37%)
Jul 27, 2017 9.716 9.764 9.649 9.680 59,512 +0.00(+0.00%)
Jul 26, 2017 9.674 9.686 9.619 9.680 66,427 +0.00(+0.00%)
Jul 25, 2017 9.680 9.692 9.668 9.680 59,757 +0.05(+0.56%)
Jul 24, 2017 9.583 9.649 9.583 9.625 53,137 +0.04(+0.38%)
Jul 21, 2017 9.643 9.646 9.547 9.589 101,672 -0.05(-0.50%)
Jul 20, 2017 9.668 9.674 9.541 9.637 77,662 -0.02(-0.25%)
Jul 19, 2017 9.583 9.661 9.565 9.661 100,352 +0.11(+1.20%)
Jul 18, 2017 9.486 9.547 9.456 9.547 43,493 +0.06(+0.64%)
Jul 17, 2017 9.468 9.486 9.439 9.486 77,284 +0.04(+0.38%)
Jul 14, 2017 9.402 9.462 9.335 9.450 55,487 +0.12(+1.29%)
Jul 13, 2017 9.239 9.349 9.239 9.329 58,819 +0.10(+1.05%)
Jul 12, 2017 9.166 9.275 9.160 9.233 151,032 +0.16(+1.80%)
Jul 11, 2017 9.052 9.106 9.046 9.070 129,608 +0.02(+0.20%)
Jul 10, 2017 8.973 9.064 8.973 9.052 55,636 +0.07(+0.74%)
Jul 07, 2017 8.907 9.009 8.907 8.985 77,132 +0.08(+0.88%)
Jul 06, 2017 8.961 8.988 8.901 8.907 48,461 -0.11(-1.21%)
Jul 05, 2017 9.040 9.040 8.973 9.015 44,837 -0.02(-0.20%)
Jul 03, 2017 9.009 9.080 9.009 9.033 30,935 +0.03(+0.34%)
Jun 30, 2017 8.973 9.040 8.973 9.003 33,685 +0.05(+0.51%)
Jun 29, 2017 9.052 9.055 8.949 8.958 64,241 -0.13(-1.43%)
Jun 28, 2017 9.064 9.094 9.058 9.088 55,910 +0.04(+0.47%)
Jun 27, 2017 9.118 9.145 9.027 9.046 64,346 -0.10(-1.06%)
Jun 26, 2017 9.136 9.175 9.112 9.142 62,875 +0.06(+0.66%)
Jun 23, 2017 9.100 9.133 9.052 9.082 62,375 -0.05(-0.53%)
Jun 22, 2017 9.100 9.130 9.082 9.130 58,028 +0.08(+0.93%)
Jun 21, 2017 9.040 9.064 9.015 9.046 77,889 +0.06(+0.67%)
Jun 20, 2017 8.943 9.016 8.943 8.985 49,175 -0.04(-0.47%)
Jun 19, 2017 9.003 9.058 9.003 9.027 65,172 +0.08(+0.88%)
Jun 16, 2017 9.009 9.009 8.918 8.949 66,469 -0.05(-0.60%)
Jun 15, 2017 9.027 9.027 8.963 9.003 142,543 -0.10(-1.13%)
Jun 14, 2017 9.142 9.148 9.070 9.106 52,972 +0.04(+0.40%)
Jun 13, 2017 9.064 9.106 9.058 9.070 76,095 -0.04(-0.40%)
Jun 12, 2017 9.160 9.178 9.070 9.106 67,085 -0.07(-0.79%)
Jun 09, 2017 9.184 9.263 9.136 9.178 129,281 +0.02(+0.20%)
Jun 08, 2017 9.118 9.166 9.118 9.160 58,988 +0.04(+0.46%)
Jun 07, 2017 9.160 9.166 9.112 9.118 96,586 -0.05(-0.59%)
Jun 06, 2017 9.166 9.197 9.110 9.172 69,210 +0.03(+0.33%)
Jun 05, 2017 9.172 9.190 9.124 9.142 65,574 -0.04(-0.39%)
Jun 02, 2017 9.154 9.178 9.094 9.178 123,215 +0.04(+0.40%)
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.