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 )

13.23 +0.37 (+2.88%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 24, 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, 2018 9.932 9.932 9.932 0 -0.01(-0.05%)
Aug 30, 2018 9.992 10.03 9.863 9.937 208,129 -0.16(-1.62%)
Aug 29, 2018 10.07 10.12 9.992 10.10 63,288 +0.05(+0.47%)
Aug 28, 2018 10.11 10.11 10.02 10.05 38,167 +0.02(+0.20%)
Aug 27, 2018 9.998 10.10 9.998 10.03 64,989 +0.11(+1.10%)
Aug 24, 2018 9.876 9.924 9.863 9.924 23,392 +0.16(+1.60%)
Aug 23, 2018 9.890 9.890 9.733 9.767 64,701 -0.12(-1.24%)
Aug 22, 2018 9.767 9.890 9.767 9.890 26,671 +0.09(+0.90%)
Aug 21, 2018 9.693 9.835 9.693 9.801 63,306 +0.16(+1.62%)
Aug 20, 2018 9.665 9.672 9.611 9.645 37,071 +0.03(+0.28%)
Aug 17, 2018 9.462 9.618 9.462 9.618 72,825 +0.07(+0.78%)
Aug 16, 2018 9.530 9.597 9.523 9.543 113,628 +0.08(+0.86%)
Aug 15, 2018 9.625 9.625 9.319 9.462 167,248 -0.26(-2.66%)
Aug 14, 2018 9.699 9.761 9.699 9.720 90,085 +0.03(+0.35%)
Aug 13, 2018 9.815 9.822 9.665 9.686 198,957 -0.18(-1.86%)
Aug 10, 2018 9.883 9.897 9.815 9.869 44,430 -0.20(-1.99%)
Aug 09, 2018 10.07 10.13 10.06 10.07 19,701 -0.02(-0.17%)
Aug 08, 2018 10.11 10.11 10.08 10.09 42,871 +0.00(+0.00%)
Aug 07, 2018 10.14 10.19 10.09 10.09 47,148 +0.04(+0.41%)
Aug 06, 2018 10.05 10.11 10.05 10.05 42,012 -0.06(-0.61%)
Aug 03, 2018 9.992 10.11 9.992 10.11 43,842 +0.13(+1.29%)
Aug 02, 2018 9.998 10.01 9.944 9.978 46,826 -0.14(-1.41%)
Aug 01, 2018 10.12 10.13 10.08 10.12 55,556 -0.03(-0.27%)
Jul 31, 2018 10.14 10.21 10.11 10.15 89,060 -0.01(-0.07%)
Jul 30, 2018 10.20 10.23 10.14 10.15 50,857 +0.01(+0.13%)
Jul 27, 2018 10.19 10.22 10.13 10.14 30,895 -0.03(-0.33%)
Jul 26, 2018 10.21 10.26 10.17 10.18 28,526 -0.09(-0.86%)
Jul 25, 2018 10.19 10.26 10.13 10.26 67,527 +0.14(+1.41%)
Jul 24, 2018 10.09 10.17 10.08 10.12 34,442 +0.14(+1.43%)
Jul 23, 2018 10.01 10.01 9.951 9.978 43,755 -0.04(-0.41%)
Jul 20, 2018 9.863 10.03 9.863 10.02 29,178 +0.19(+1.97%)
Jul 19, 2018 9.910 9.910 9.815 9.826 60,762 -0.12(-1.19%)
Jul 18, 2018 9.971 9.971 9.903 9.944 65,997 -0.05(-0.48%)
Jul 17, 2018 9.876 10.02 9.876 9.992 48,272 +0.03(+0.27%)
Jul 16, 2018 10.03 10.03 9.964 9.965 31,039 -0.04(-0.41%)
Jul 13, 2018 10.01 10.05 9.992 10.01 63,386 -0.05(-0.47%)
Jul 12, 2018 10.03 10.08 10.02 10.05 29,826 +0.08(+0.82%)
Jul 11, 2018 9.998 10.03 9.951 9.971 65,325 -0.17(-1.68%)
Jul 10, 2018 10.13 10.15 10.07 10.14 99,198 +0.01(+0.07%)
Jul 09, 2018 10.02 10.14 10.02 10.13 70,156 +0.15(+1.50%)
Jul 06, 2018 9.849 10.01 9.849 9.985 41,310 +0.14(+1.45%)
Jul 05, 2018 9.910 9.910 9.808 9.842 139,489 -0.07(-0.69%)
Jul 03, 2018 9.910 9.910 9.910 0 +0.00(+0.00%)
Jul 02, 2018 9.958 9.958 9.829 9.910 61,395 -0.09(-0.88%)
Jun 29, 2018 9.829 10.01 9.829 9.998 93,240 +0.27(+2.80%)
Jun 28, 2018 9.686 9.740 9.659 9.727 78,969 +0.02(+0.21%)
Jun 27, 2018 9.869 9.903 9.631 9.706 104,449 -0.24(-2.46%)
Jun 26, 2018 9.944 9.978 9.869 9.951 69,019 +0.04(+0.41%)
Jun 25, 2018 10.01 10.01 9.863 9.910 89,517 -0.18(-1.75%)
Jun 22, 2018 10.04 10.11 10.03 10.09 101,711 +0.15(+1.51%)
Jun 21, 2018 10.05 10.05 9.910 9.937 58,987 -0.15(-1.48%)
Jun 20, 2018 10.11 10.13 10.06 10.09 39,077 +0.07(+0.75%)
Jun 19, 2018 10.03 10.04 9.965 10.01 91,053 -0.12(-1.21%)
Jun 18, 2018 10.22 10.25 9.958 10.13 161,292 -0.14(-1.39%)
Jun 15, 2018 10.32 10.21 10.28 102,598 -0.13(-1.24%)
Jun 14, 2018 10.52 10.52 10.37 10.41 51,316 -0.07(-0.71%)
Jun 13, 2018 10.55 10.56 10.45 10.48 85,611 -0.02(-0.19%)
Jun 12, 2018 10.54 10.56 10.49 10.50 60,524 -0.03(-0.32%)
Jun 11, 2018 10.56 10.58 10.54 10.54 26,121 -0.01(-0.12%)
Jun 08, 2018 10.47 10.55 10.47 10.55 56,447 +0.01(+0.05%)
Jun 07, 2018 10.69 10.70 10.54 10.54 45,874 -0.18(-1.65%)
Jun 06, 2018 10.72 63,060 +0.10(+0.96%)
Jun 05, 2018 10.64 10.69 10.58 10.62 55,559 -0.03(-0.32%)
Jun 04, 2018 10.54 10.69 10.54 10.65 27,528 +0.14(+1.29%)
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.