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 (%)
Aug 31, 2015 6.089 6.089 6.000 6.058 199,859 +0.01(+0.09%)
Aug 28, 2015 6.026 6.102 6.021 6.052 110,157 -0.08(-1.28%)
Aug 27, 2015 6.021 6.152 5.948 6.131 127,785 +0.23(+3.82%)
Aug 26, 2015 5.817 5.906 5.743 5.906 212,250 +0.14(+2.45%)
Aug 25, 2015 5.927 5.974 5.764 5.764 161,055 +0.03(+0.46%)
Aug 24, 2015 5.539 5.869 5.387 5.738 200,514 -0.29(-4.86%)
Aug 21, 2015 6.010 6.084 5.985 6.031 358,458 -0.09(-1.46%)
Aug 20, 2015 6.157 6.183 6.120 6.120 271,966 -0.14(-2.18%)
Aug 19, 2015 6.320 6.351 6.251 6.257 310,106 -0.14(-2.21%)
Aug 18, 2015 6.461 6.461 6.382 6.398 85,169 -0.09(-1.37%)
Aug 17, 2015 6.472 6.503 6.451 6.487 101,707 -0.03(-0.48%)
Aug 14, 2015 6.534 6.566 6.503 6.519 122,556 -0.02(-0.32%)
Aug 13, 2015 6.513 6.540 6.498 6.540 157,923 +0.01(+0.16%)
Aug 12, 2015 6.545 6.545 6.472 6.529 92,866 -0.07(-1.03%)
Aug 11, 2015 6.671 6.671 6.550 6.597 124,993 -0.18(-2.63%)
Aug 10, 2015 6.681 6.775 6.676 6.775 120,993 +0.10(+1.49%)
Aug 07, 2015 6.681 6.686 6.655 6.676 67,912 -0.03(-0.47%)
Aug 06, 2015 6.723 6.760 6.676 6.707 140,786 -0.02(-0.23%)
Aug 05, 2015 6.812 6.812 6.707 6.723 126,561 -0.06(-0.93%)
Aug 04, 2015 6.786 6.807 6.718 6.786 86,318 +0.02(+0.23%)
Aug 03, 2015 6.770 6.786 6.734 6.770 204,183 -0.03(-0.46%)
Jul 31, 2015 6.812 6.854 6.786 6.802 277,911 +0.02(+0.31%)
Jul 30, 2015 6.791 6.791 6.734 6.781 106,915 -0.05(-0.69%)
Jul 29, 2015 6.760 6.838 6.760 6.828 29,722 +0.05(+0.77%)
Jul 28, 2015 6.707 6.823 6.707 6.775 121,374 +0.07(+1.09%)
Jul 27, 2015 6.833 6.833 6.702 6.702 165,244 -0.23(-3.25%)
Jul 24, 2015 7.017 7.017 6.891 6.927 133,691 -0.10(-1.42%)
Jul 23, 2015 7.090 7.100 7.011 7.027 180,043 -0.08(-1.18%)
Jul 22, 2015 7.142 7.153 7.100 7.111 113,054 -0.06(-0.88%)
Jul 21, 2015 7.263 7.263 7.163 7.174 52,162 -0.12(-1.58%)
Jul 20, 2015 7.300 7.399 7.247 7.289 99,241 -0.03(-0.36%)
Jul 17, 2015 7.331 7.336 7.310 7.315 68,679 -0.03(-0.43%)
Jul 16, 2015 7.336 7.357 7.310 7.347 135,042 +0.08(+1.15%)
Jul 15, 2015 7.284 7.300 7.237 7.263 192,006 -0.10(-1.42%)
Jul 14, 2015 7.357 7.389 7.352 7.368 137,330 -0.04(-0.57%)
Jul 13, 2015 7.436 7.441 7.394 7.410 58,572 -0.03(-0.42%)
Jul 10, 2015 7.399 7.451 7.310 7.441 134,340 +0.19(+2.60%)
Jul 09, 2015 7.305 7.331 7.189 7.252 234,072 +0.12(+1.69%)
Jul 08, 2015 7.289 7.289 7.116 7.132 141,103 -0.30(-4.09%)
Jul 07, 2015 7.410 7.441 7.279 7.436 229,200 -0.06(-0.77%)
Jul 06, 2015 7.541 7.541 7.446 7.493 168,037 -0.15(-1.92%)
Jul 02, 2015 7.651 7.640 7.640 7.640 87,211 +0.01(+0.07%)
Jul 01, 2015 7.635 7.672 7.635 7.635 72,662 +0.01(+0.07%)
Jun 30, 2015 7.614 7.651 7.588 7.630 57,036 +0.10(+1.39%)
Jun 29, 2015 7.588 7.630 7.441 7.525 317,225 -0.14(-1.78%)
Jun 26, 2015 7.724 7.724 7.651 7.661 70,790 -0.10(-1.28%)
Jun 25, 2015 7.782 7.797 7.729 7.761 28,071 -0.01(-0.13%)
Jun 24, 2015 7.834 7.851 7.766 7.771 81,017 -0.05(-0.60%)
Jun 23, 2015 7.782 7.839 7.782 7.818 70,666 +0.04(+0.54%)
Jun 22, 2015 7.755 7.820 7.755 7.776 89,278 +0.06(+0.76%)
Jun 19, 2015 7.734 7.745 7.698 7.718 29,831 -0.06(-0.75%)
Jun 18, 2015 7.755 7.808 7.713 7.776 47,760 +0.04(+0.54%)
Jun 17, 2015 7.687 7.776 7.677 7.734 167,137 +0.02(+0.20%)
Jun 16, 2015 7.661 7.724 7.661 7.719 80,914 +0.04(+0.55%)
Jun 15, 2015 7.682 7.718 7.677 7.677 249,904 -0.13(-1.68%)
Jun 12, 2015 7.761 7.813 7.761 7.808 52,685 -0.02(-0.27%)
Jun 11, 2015 7.787 7.860 7.787 7.829 77,627 +0.04(+0.47%)
Jun 10, 2015 7.734 7.818 7.734 7.792 57,403 +0.08(+1.09%)
Jun 09, 2015 7.761 7.761 7.661 7.708 99,167 -0.08(-1.01%)
Jun 08, 2015 7.797 7.808 7.771 7.787 72,482 -0.04(-0.54%)
Jun 05, 2015 7.824 7.839 7.766 7.829 173,907 -0.01(-0.13%)
Jun 04, 2015 7.892 7.907 7.834 7.839 159,818 -0.09(-1.12%)
Jun 03, 2015 7.902 7.955 7.886 7.928 188,571 +0.00(+0.06%)
Jun 02, 2015 7.892 7.954 7.883 7.924 45,886 +0.03(+0.41%)
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.