Templeton Emerging Markets Fund Inc. (NY: EMF )

12.94 -0.09 (-0.69%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 13.01 13.01 12.88 12.94 22,441 -0.09(-0.69%)
Oct 30, 2024 13.09 13.11 13.02 13.03 15,402 -0.17(-1.29%)
Oct 29, 2024 13.21 13.26 13.19 13.20 6,043 -0.01(-0.08%)
Oct 28, 2024 13.17 13.37 13.02 13.21 14,681 +0.08(+0.61%)
Oct 25, 2024 13.13 13.27 13.13 13.13 7,555 +0.00(+0.00%)
Oct 24, 2024 13.15 13.17 13.06 13.13 20,508 +0.00(+0.00%)
Oct 23, 2024 13.19 13.22 12.94 13.13 62,190 -0.13(-0.98%)
Oct 22, 2024 13.23 13.36 13.05 13.26 50,609 +0.00(+0.00%)
Oct 21, 2024 13.25 13.31 13.23 13.26 62,035 -0.11(-0.82%)
Oct 18, 2024 13.49 13.53 13.27 13.37 39,098 +0.05(+0.38%)
Oct 17, 2024 13.46 13.46 13.31 13.32 26,427 -0.20(-1.48%)
Oct 16, 2024 13.68 13.68 13.50 13.52 27,128 -0.01(-0.07%)
Oct 15, 2024 13.72 13.82 13.51 13.53 8,377 -0.28(-2.03%)
Oct 14, 2024 13.85 14.20 13.79 13.81 15,640 -0.06(-0.43%)
Oct 11, 2024 13.58 14.17 13.58 13.87 92,085 +0.16(+1.17%)
Oct 10, 2024 13.62 14.44 13.62 13.71 4,584 +0.09(+0.63%)
Oct 09, 2024 13.53 14.12 13.53 13.62 15,610 -0.07(-0.48%)
Oct 08, 2024 13.88 13.91 13.60 13.69 28,284 -0.41(-2.91%)
Oct 07, 2024 13.77 14.18 13.77 14.10 191,203 +0.39(+2.84%)
Oct 04, 2024 13.72 13.90 13.50 13.71 14,545 +0.12(+0.88%)
Oct 03, 2024 13.59 13.79 13.47 13.59 83,795 -0.15(-1.09%)
Oct 02, 2024 13.77 13.80 13.63 13.74 26,896 +0.21(+1.55%)
Oct 01, 2024 13.59 13.80 13.44 13.53 30,560 -0.01(-0.07%)
Sep 30, 2024 13.70 13.70 13.52 13.54 22,672 -0.23(-1.67%)
Sep 27, 2024 13.65 13.80 13.65 13.77 12,384 +0.18(+1.32%)
Sep 26, 2024 13.45 13.64 13.45 13.59 40,174 +0.44(+3.35%)
Sep 25, 2024 13.14 13.31 13.14 13.15 20,279 -0.05(-0.38%)
Sep 24, 2024 13.02 13.30 13.02 13.20 28,742 +0.34(+2.64%)
Sep 23, 2024 12.88 12.97 12.86 12.86 12,512 +0.02(+0.16%)
Sep 20, 2024 12.77 12.93 12.77 12.84 60,653 +0.01(+0.08%)
Sep 19, 2024 12.76 12.91 12.76 12.83 37,614 +0.23(+1.83%)
Sep 18, 2024 12.63 12.76 12.50 12.60 79,450 -0.10(-0.79%)
Sep 17, 2024 12.76 12.93 12.66 12.70 61,160 +0.04(+0.32%)
Sep 16, 2024 12.71 12.74 12.63 12.66 49,985 -0.06(-0.47%)
Sep 13, 2024 12.62 12.85 12.62 12.72 5,597 +0.13(+1.03%)
Sep 12, 2024 12.52 12.74 12.44 12.59 21,404 +0.10(+0.80%)
Sep 11, 2024 12.44 12.54 12.40 12.49 2,201 +0.00(+0.00%)
Sep 10, 2024 12.55 12.78 12.48 12.49 13,215 -0.01(-0.08%)
Sep 09, 2024 12.51 12.55 12.49 12.50 6,763 -0.03(-0.24%)
Sep 06, 2024 12.73 12.73 12.45 12.53 14,556 -0.20(-1.57%)
Sep 05, 2024 12.71 12.85 12.71 12.73 4,176 +0.02(+0.16%)
Sep 04, 2024 12.69 12.83 12.68 12.71 7,106 +0.02(+0.15%)
Sep 03, 2024 12.75 12.84 12.69 12.69 88,818 -0.12(-0.93%)
Aug 30, 2024 12.82 12.85 12.80 12.81 10,426 -0.03(-0.26%)
Aug 29, 2024 12.78 12.84 12.77 12.84 6,333 +0.05(+0.41%)
Aug 28, 2024 12.81 12.81 12.76 12.79 10,939 +0.00(+0.01%)
Aug 27, 2024 12.82 12.82 12.76 12.79 11,983 -0.05(-0.40%)
Aug 26, 2024 12.75 12.98 12.75 12.84 21,859 +0.01(+0.08%)
Aug 23, 2024 12.71 12.83 12.65 12.83 18,619 +0.25(+1.99%)
Aug 22, 2024 12.74 12.77 12.58 12.58 12,213 -0.20(-1.56%)
Aug 21, 2024 12.73 12.80 12.73 12.78 7,806 -0.02(-0.16%)
Aug 20, 2024 12.87 12.87 12.75 12.80 9,332 -0.07(-0.54%)
Aug 19, 2024 12.78 12.95 12.78 12.87 6,331 +0.17(+1.34%)
Aug 16, 2024 12.55 12.74 12.55 12.70 13,509 +0.16(+1.28%)
Aug 15, 2024 12.53 12.61 12.46 12.54 6,797 +0.07(+0.56%)
Aug 14, 2024 12.47 12.50 12.44 12.47 8,224 +0.02(+0.16%)
Aug 13, 2024 12.39 12.60 12.39 12.45 15,728 +0.04(+0.32%)
Aug 12, 2024 12.26 12.43 12.26 12.41 21,434 +0.07(+0.57%)
Aug 09, 2024 12.29 12.38 12.25 12.34 11,551 +0.07(+0.61%)
Aug 08, 2024 12.10 12.27 12.10 12.27 10,373 +0.26(+2.12%)
Aug 07, 2024 12.13 12.18 11.96 12.01 7,927 +0.15(+1.26%)
Aug 06, 2024 11.80 11.91 11.79 11.86 17,565 +0.06(+0.51%)
Aug 05, 2024 11.75 11.89 11.41 11.80 34,663 -0.44(-3.59%)
Aug 02, 2024 12.33 12.33 12.21 12.24 18,700 -0.29(-2.31%)
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.