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 )

12.86 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Sep 30, 2016 7.894 7.912 7.869 7.894 101,500 +0.06(+0.80%)
Sep 29, 2016 7.925 7.925 7.831 7.831 51,133 -0.12(-1.49%)
Sep 28, 2016 7.925 7.975 7.852 7.950 26,280 +0.06(+0.71%)
Sep 27, 2016 7.819 7.894 7.812 7.894 38,745 +0.11(+1.36%)
Sep 26, 2016 7.850 7.869 7.787 7.787 46,272 -0.13(-1.66%)
Sep 23, 2016 7.950 7.956 7.887 7.919 41,629 -0.08(-1.02%)
Sep 22, 2016 8.012 8.019 7.962 8.000 77,778 +0.08(+0.95%)
Sep 21, 2016 7.781 7.944 7.781 7.925 261,208 +0.16(+2.09%)
Sep 20, 2016 7.806 7.819 7.750 7.762 89,458 +0.00(+0.00%)
Sep 19, 2016 7.844 7.844 7.746 7.762 58,702 +0.03(+0.40%)
Sep 16, 2016 7.806 7.806 7.656 7.731 16,452 -0.06(-0.80%)
Sep 15, 2016 7.712 7.799 7.694 7.794 208,368 +0.12(+1.55%)
Sep 14, 2016 7.675 7.762 7.656 7.675 127,753 +0.01(+0.16%)
Sep 13, 2016 7.812 7.819 7.612 7.662 164,473 -0.22(-2.85%)
Sep 12, 2016 7.750 7.894 7.550 7.887 180,158 +0.00(+0.00%)
Sep 09, 2016 8.062 8.062 7.862 7.887 96,516 -0.22(-2.70%)
Sep 08, 2016 8.156 8.162 8.075 8.106 50,514 -0.02(-0.23%)
Sep 07, 2016 8.162 8.175 8.106 8.125 82,139 +0.01(+0.08%)
Sep 06, 2016 7.981 8.125 7.969 8.119 52,587 +0.16(+1.96%)
Sep 02, 2016 7.925 7.962 7.962 7.962 35,840 +0.11(+1.35%)
Sep 01, 2016 7.844 7.859 7.756 7.856 78,146 +0.01(+0.08%)
Aug 31, 2016 7.869 7.873 7.794 7.850 76,621 -0.03(-0.40%)
Aug 30, 2016 7.994 7.994 7.862 7.881 60,741 -0.07(-0.86%)
Aug 29, 2016 7.931 7.969 7.831 7.950 66,784 +0.06(+0.71%)
Aug 26, 2016 7.912 7.987 7.825 7.894 177,748 -0.02(-0.24%)
Aug 25, 2016 7.894 7.912 7.856 7.912 40,601 +0.04(+0.56%)
Aug 24, 2016 7.875 7.906 7.862 7.869 43,285 -0.04(-0.55%)
Aug 23, 2016 7.981 8.000 7.906 7.912 43,342 -0.03(-0.31%)
Aug 22, 2016 7.956 7.956 7.881 7.937 57,773 -0.06(-0.80%)
Aug 19, 2016 7.981 8.010 7.937 8.002 101,436 -0.01(-0.13%)
Aug 18, 2016 8.019 8.035 8.000 8.012 40,549 +0.07(+0.87%)
Aug 17, 2016 8.012 8.012 7.869 7.944 206,196 -0.09(-1.17%)
Aug 16, 2016 8.019 8.062 7.969 8.037 75,607 -0.01(-0.08%)
Aug 15, 2016 8.044 8.056 7.997 8.044 125,887 +0.06(+0.78%)
Aug 12, 2016 7.919 7.981 7.919 7.981 68,141 -0.01(-0.16%)
Aug 11, 2016 7.975 8.003 7.906 7.994 87,899 +0.08(+0.95%)
Aug 10, 2016 7.925 7.931 7.875 7.919 93,483 +0.02(+0.24%)
Aug 09, 2016 7.912 7.937 7.881 7.900 210,569 +0.06(+0.80%)
Aug 08, 2016 7.850 7.912 7.831 7.837 231,389 +0.08(+0.97%)
Aug 05, 2016 7.750 7.781 7.656 7.762 71,384 +0.04(+0.49%)
Aug 04, 2016 7.675 7.737 7.594 7.725 92,019 +0.04(+0.57%)
Aug 03, 2016 7.619 7.681 7.619 7.681 48,536 +0.04(+0.49%)
Aug 02, 2016 7.769 7.769 7.556 7.644 216,093 -0.08(-1.05%)
Aug 01, 2016 7.643 7.725 7.641 7.725 140,814 +0.07(+0.98%)
Jul 29, 2016 7.631 7.656 7.619 7.650 28,961 +0.02(+0.25%)
Jul 28, 2016 7.637 7.637 7.594 7.631 77,434 +0.04(+0.58%)
Jul 27, 2016 7.606 7.650 7.570 7.587 178,004 +0.01(+0.17%)
Jul 26, 2016 7.469 7.631 7.450 7.575 249,429 +0.11(+1.51%)
Jul 25, 2016 7.506 7.506 7.412 7.462 30,221 -0.08(-1.00%)
Jul 22, 2016 7.444 7.537 7.444 7.537 31,814 +0.09(+1.26%)
Jul 21, 2016 7.475 7.494 7.444 7.444 27,214 -0.03(-0.42%)
Jul 20, 2016 7.444 7.500 7.444 7.475 27,929 +0.04(+0.59%)
Jul 19, 2016 7.494 7.494 7.394 7.431 42,913 -0.07(-1.00%)
Jul 18, 2016 7.437 7.506 7.437 7.506 20,268 +0.05(+0.67%)
Jul 15, 2016 7.519 7.519 7.431 7.456 63,845 -0.04(-0.58%)
Jul 14, 2016 7.462 7.500 7.462 7.500 84,051 +0.11(+1.44%)
Jul 13, 2016 7.406 7.412 7.375 7.394 67,246 -0.02(-0.34%)
Jul 12, 2016 7.400 7.425 7.356 7.419 99,623 +0.13(+1.80%)
Jul 11, 2016 7.269 7.322 7.250 7.287 68,762 +0.05(+0.69%)
Jul 08, 2016 7.219 7.256 7.112 7.237 116,322 +0.12(+1.76%)
Jul 07, 2016 7.087 7.144 7.081 7.112 30,073 +0.03(+0.44%)
Jul 06, 2016 7.031 7.094 6.975 7.081 129,137 +0.02(+0.27%)
Jul 05, 2016 7.069 7.150 7.025 7.062 51,046 -0.14(-1.91%)
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.