Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Templeton Emerging Markets Fund Inc. (NY: EMF )

12.00 -0.12 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2015 7.991 8.007 7.960 7.996 89,671 -0.03(-0.39%)
Mar 30, 2015 7.949 8.049 7.949 8.028 155,774 +0.13(+1.59%)
Mar 27, 2015 7.902 7.907 7.840 7.902 182,045 +0.05(+0.67%)
Mar 26, 2015 7.886 7.886 7.829 7.850 209,088 -0.04(-0.47%)
Mar 25, 2015 7.991 8.059 7.886 7.886 89,999 -0.10(-1.25%)
Mar 24, 2015 7.975 8.011 7.944 7.986 86,284 +0.00(+0.00%)
Mar 23, 2015 8.012 8.017 7.955 7.986 68,437 +0.00(+0.00%)
Mar 20, 2015 7.939 8.023 7.934 7.986 100,346 +0.08(+1.06%)
Mar 19, 2015 7.939 7.975 7.871 7.902 127,336 -0.11(-1.37%)
Mar 18, 2015 7.844 8.065 7.824 8.012 98,877 +0.17(+2.21%)
Mar 17, 2015 7.782 7.855 7.782 7.839 213,950 -0.01(-0.13%)
Mar 16, 2015 7.860 7.907 7.834 7.850 75,480 +0.04(+0.47%)
Mar 13, 2015 7.871 7.871 7.813 7.813 114,432 -0.12(-1.52%)
Mar 12, 2015 7.939 7.991 7.897 7.934 71,051 +0.06(+0.80%)
Mar 11, 2015 7.876 7.893 7.834 7.871 137,721 -0.01(-0.13%)
Mar 10, 2015 7.996 7.996 7.860 7.881 136,179 -0.16(-2.05%)
Mar 09, 2015 8.075 8.106 8.012 8.046 56,143 -0.06(-0.69%)
Mar 06, 2015 8.175 8.175 8.070 8.101 108,146 -0.13(-1.53%)
Mar 05, 2015 8.206 8.264 8.172 8.227 148,986 -0.01(-0.06%)
Mar 04, 2015 8.248 8.264 8.156 8.232 228,738 -0.04(-0.51%)
Mar 03, 2015 8.279 8.291 8.258 8.274 59,819 -0.04(-0.44%)
Mar 02, 2015 8.306 8.327 8.274 8.311 154,423 +0.01(+0.06%)
Feb 27, 2015 8.285 8.353 8.275 8.306 55,078 +0.02(+0.25%)
Feb 26, 2015 8.285 8.316 8.269 8.285 90,971 +0.00(+0.00%)
Feb 25, 2015 8.316 8.320 8.237 8.285 243,511 +0.00(+0.00%)
Feb 24, 2015 8.206 8.337 8.190 8.285 238,847 +0.10(+1.28%)
Feb 23, 2015 8.227 8.232 8.154 8.180 85,434 -0.05(-0.64%)
Feb 20, 2015 8.248 8.253 8.180 8.232 176,474 +0.02(+0.26%)
Feb 19, 2015 8.211 8.258 8.159 8.211 124,580 -0.02(-0.25%)
Feb 18, 2015 8.237 8.253 8.201 8.232 34,064 -0.03(-0.32%)
Feb 17, 2015 8.237 8.290 8.191 8.258 121,787 -0.03(-0.38%)
Feb 13, 2015 8.248 8.290 8.290 8.290 141,027 +0.10(+1.28%)
Feb 12, 2015 8.106 8.190 8.106 8.185 149,689 +0.13(+1.63%)
Feb 11, 2015 8.106 8.106 7.970 8.054 76,232 -0.08(-0.97%)
Feb 10, 2015 8.091 8.133 8.059 8.133 83,440 +0.01(+0.13%)
Feb 09, 2015 8.138 8.201 8.110 8.122 116,176 -0.02(-0.26%)
Feb 06, 2015 8.196 8.264 8.143 8.143 280,203 -0.12(-1.40%)
Feb 05, 2015 8.154 8.288 8.148 8.258 170,587 +0.05(+0.64%)
Feb 04, 2015 8.164 8.304 8.164 8.206 74,748 -0.08(-0.95%)
Feb 03, 2015 8.201 8.285 8.196 8.285 152,423 +0.17(+2.07%)
Feb 02, 2015 8.096 8.164 8.054 8.117 100,669 +0.07(+0.91%)
Jan 30, 2015 8.070 8.070 8.028 8.044 133,637 -0.17(-2.04%)
Jan 29, 2015 8.196 8.243 8.138 8.211 74,664 -0.01(-0.13%)
Jan 28, 2015 8.269 8.285 8.201 8.222 128,737 -0.08(-0.95%)
Jan 27, 2015 8.311 8.311 8.213 8.300 78,549 -0.09(-1.12%)
Jan 26, 2015 8.384 8.437 8.360 8.395 67,483 +0.01(+0.13%)
Jan 23, 2015 8.410 8.450 8.384 8.384 61,679 -0.07(-0.81%)
Jan 22, 2015 8.358 8.452 8.305 8.452 148,086 +0.15(+1.83%)
Jan 21, 2015 8.180 8.300 8.180 8.300 110,560 +0.15(+1.86%)
Jan 20, 2015 8.175 8.175 8.106 8.148 127,294 -0.04(-0.45%)
Jan 16, 2015 8.138 8.196 8.138 8.185 64,490 +0.04(+0.51%)
Jan 15, 2015 8.196 8.217 8.143 8.143 112,877 +0.02(+0.19%)
Jan 14, 2015 8.054 8.133 8.035 8.127 98,266 -0.01(-0.13%)
Jan 13, 2015 8.253 8.321 8.096 8.138 149,187 -0.02(-0.26%)
Jan 12, 2015 8.201 8.227 8.159 8.159 79,055 -0.08(-0.95%)
Jan 09, 2015 8.237 8.285 8.196 8.237 116,210 +0.05(+0.58%)
Jan 08, 2015 8.112 8.227 8.112 8.190 124,212 +0.13(+1.63%)
Jan 07, 2015 8.038 8.100 8.007 8.059 177,001 +0.13(+1.59%)
Jan 06, 2015 7.965 7.986 7.918 7.934 146,215 -0.02(-0.26%)
Jan 05, 2015 8.049 8.112 7.928 7.955 196,268 -0.11(-1.36%)
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.