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 )

12.21 +0.03 (+0.25%)
Official Closing Price Updated: 4:00 PM EDT, Jun 12, 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, 2020 8.508 8.638 8.426 8.562 93,054 +0.19(+2.29%)
Mar 30, 2020 8.239 8.423 8.162 8.370 74,711 +0.00(+0.00%)
Mar 27, 2020 8.339 8.600 8.193 8.370 110,176 -0.27(-3.11%)
Mar 26, 2020 8.301 8.669 8.301 8.638 111,066 +0.31(+3.69%)
Mar 25, 2020 7.978 8.546 7.978 8.331 250,892 +0.41(+5.24%)
Mar 24, 2020 7.963 8.039 7.717 7.917 205,091 +0.31(+4.14%)
Mar 23, 2020 7.679 7.730 7.218 7.602 163,553 -0.31(-3.98%)
Mar 20, 2020 8.254 8.254 7.878 7.917 179,720 +0.27(+3.51%)
Mar 19, 2020 7.427 7.773 7.371 7.648 108,383 +0.05(+0.61%)
Mar 18, 2020 7.771 7.959 7.487 7.602 244,360 -0.74(-8.84%)
Mar 17, 2020 8.172 8.467 8.124 8.339 130,203 +0.22(+2.74%)
Mar 16, 2020 7.679 8.401 7.671 8.116 128,606 -0.81(-9.11%)
Mar 13, 2020 8.861 9.053 8.631 8.930 111,478 +0.38(+4.49%)
Mar 12, 2020 8.976 9.053 7.947 8.546 238,598 -1.27(-12.91%)
Mar 11, 2020 10.08 10.09 9.759 9.813 131,965 -0.38(-3.77%)
Mar 10, 2020 10.06 10.24 9.921 10.20 101,605 +0.33(+3.35%)
Mar 09, 2020 10.03 10.03 8.999 9.867 292,225 -0.74(-7.02%)
Mar 06, 2020 10.64 10.65 10.52 10.61 31,646 -0.25(-2.26%)
Mar 05, 2020 10.95 11.02 10.84 10.86 38,589 -0.18(-1.60%)
Mar 04, 2020 10.90 11.08 10.90 11.03 42,954 +0.18(+1.63%)
Mar 03, 2020 10.96 11.09 10.84 10.86 65,314 +0.00(+0.00%)
Mar 02, 2020 10.60 10.87 10.42 10.86 142,682 +0.28(+2.69%)
Feb 28, 2020 10.73 10.77 10.48 10.57 127,236 -0.35(-3.17%)
Feb 27, 2020 11.06 11.07 10.90 10.92 102,328 -0.25(-2.27%)
Feb 26, 2020 11.12 11.28 11.12 11.17 57,838 +0.12(+1.04%)
Feb 25, 2020 11.30 11.39 11.06 11.06 98,706 -0.21(-1.91%)
Feb 24, 2020 11.17 11.35 11.15 11.27 166,789 -0.49(-4.18%)
Feb 21, 2020 11.79 11.82 11.72 11.76 67,851 -0.08(-0.71%)
Feb 20, 2020 11.98 11.98 11.83 11.85 60,641 -0.19(-1.59%)
Feb 19, 2020 11.96 12.04 11.96 12.04 31,206 +0.13(+1.10%)
Feb 18, 2020 11.89 11.96 11.86 11.91 70,824 -0.13(-1.08%)
Feb 14, 2020 12.09 12.09 12.02 12.04 23,572 -0.02(-0.13%)
Feb 13, 2020 12.08 12.09 12.06 12.06 29,138 -0.12(-1.01%)
Feb 12, 2020 12.11 12.18 12.10 12.18 33,616 +0.18(+1.47%)
Feb 11, 2020 11.96 12.04 11.96 12.00 62,206 +0.14(+1.16%)
Feb 10, 2020 11.86 11.86 11.79 11.86 172,422 +0.02(+0.13%)
Feb 07, 2020 11.92 11.96 11.84 11.85 87,516 -0.15(-1.22%)
Feb 06, 2020 11.99 12.03 11.96 11.99 27,213 +0.10(+0.84%)
Feb 05, 2020 12.02 12.02 11.89 11.89 43,489 +0.06(+0.52%)
Feb 04, 2020 11.72 11.92 11.72 11.83 53,978 +0.30(+2.60%)
Feb 03, 2020 11.54 11.65 11.52 11.53 95,108 +0.00(+0.00%)
Jan 31, 2020 11.66 11.66 11.50 11.53 91,292 -0.19(-1.64%)
Jan 30, 2020 11.71 11.73 11.61 11.73 46,982 -0.11(-0.91%)
Jan 29, 2020 11.88 11.96 11.83 11.83 53,878 +0.00(+0.00%)
Jan 28, 2020 11.82 11.86 11.79 11.83 59,335 +0.02(+0.19%)
Jan 27, 2020 11.90 11.93 11.77 11.81 83,424 -0.35(-2.84%)
Jan 24, 2020 12.26 12.26 12.15 12.16 54,046 -0.08(-0.69%)
Jan 23, 2020 12.27 12.29 12.14 12.24 70,385 -0.16(-1.30%)
Jan 22, 2020 12.37 12.40 12.34 12.40 55,654 +0.08(+0.69%)
Jan 21, 2020 12.44 12.46 12.32 12.32 44,849 -0.19(-1.53%)
Jan 17, 2020 12.52 12.55 12.47 12.51 50,920 -0.02(-0.12%)
Jan 16, 2020 12.52 12.55 12.49 12.52 71,184 +0.07(+0.54%)
Jan 15, 2020 12.48 12.52 12.45 12.46 44,768 -0.07(-0.54%)
Jan 14, 2020 12.45 12.54 12.39 12.52 47,717 +0.02(+0.18%)
Jan 13, 2020 12.39 12.54 12.31 12.50 57,549 +0.21(+1.75%)
Jan 10, 2020 12.29 12.34 12.25 12.29 56,390 +0.04(+0.31%)
Jan 09, 2020 12.20 12.27 12.18 12.25 37,837 +0.12(+1.01%)
Jan 08, 2020 12.07 12.24 12.02 12.12 73,451 +0.05(+0.45%)
Jan 07, 2020 12.03 12.10 12.02 12.07 97,404 -0.01(-0.06%)
Jan 06, 2020 12.09 12.12 12.00 12.08 55,356 -0.08(-0.69%)
Jan 03, 2020 12.26 12.38 12.14 12.16 186,232 -0.29(-2.34%)
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.