ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

EMF Templeton Emerging Markets Fund Inc

12.60
-0.10 (-0.79%)
Sep 18 2024 - Closed
Delayed by 15 minutes

EMF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 12.60 -0.10 -0.79% 12.61 12.74 12.499 77,617
Sep 17 2024 12.70 0.04 0.32% 12.659 12.76 12.659 60,765
Sep 16 2024 12.66 -0.06 -0.47% 12.71 12.74 12.63 49,722
Sep 13 2024 12.72 0.13 1.03% 12.72 12.74 12.64 5,065
Sep 12 2024 12.59 0.10 0.80% 12.44 12.64 12.44 21,204
Sep 11 2024 12.49 0.00 0.00% 12.44 12.73 12.4021 2,201
Sep 10 2024 12.49 -0.01 -0.08% 12.50 12.5838 12.48 12,513
Sep 09 2024 12.50 -0.03 -0.24% 12.51 12.55 12.49 6,763
Sep 06 2024 12.53 -0.20 -1.57% 12.6983 12.6983 12.45 12,306
Sep 05 2024 12.73 0.02 0.16% 12.84 12.84 12.72 3,892
Sep 04 2024 12.71 0.02 0.15% 12.69 12.83 12.68 7,106
Sep 03 2024 12.691 -0.12 -0.93% 12.7501 12.84 12.69 86,575
Aug 30 2024 12.81 -0.03 -0.26% 12.82 12.85 12.80 10,426
Aug 29 2024 12.8429 0.05 0.41% 12.78 12.8429 12.7666 6,333
Aug 28 2024 12.79 0.00 0.01% 12.81 12.81 12.76 10,939
Aug 27 2024 12.7881 -0.05 -0.40% 12.82 12.825 12.76 11,983
Aug 26 2024 12.84 0.01 0.08% 12.75 12.98 12.75 21,859
Aug 23 2024 12.83 0.25 1.99% 12.71 12.83 12.65 18,619
Aug 22 2024 12.58 -0.20 -1.56% 12.74 12.77 12.58 12,213
Aug 21 2024 12.78 -0.02 -0.16% 12.735 12.80 12.735 7,806
Aug 20 2024 12.80 -0.07 -0.54% 12.87 12.87 12.7466 9,332
Aug 19 2024 12.87 0.17 1.34% 12.78 12.9475 12.78 6,331
Aug 16 2024 12.70 0.16 1.28% 12.63 12.74 12.63 12,983
Aug 15 2024 12.54 0.07 0.56% 12.53 12.6099 12.4601 6,797
Aug 14 2024 12.47 0.02 0.16% 12.47 12.50 12.44 8,224
Aug 13 2024 12.45 0.04 0.32% 12.45 12.60 12.40 15,602
Aug 12 2024 12.41 0.07 0.57% 12.26 12.425 12.26 21,434
Aug 09 2024 12.34 0.07 0.61% 12.29 12.38 12.2489 11,551
Aug 08 2024 12.265 0.26 2.12% 12.10 12.27 12.10 10,373
Aug 07 2024 12.01 0.15 1.26% 12.13 12.175 12.005 7,927
Aug 06 2024 11.86 0.06 0.51% 11.80 11.909 11.79 17,565
Aug 05 2024 11.80 -0.44 -3.59% 11.41 11.89 11.41 26,725
Aug 02 2024 12.24 -0.29 -2.31% 12.29 12.31 12.21 18,539
Aug 01 2024 12.53 -0.07 -0.56% 12.62 12.6599 12.50 18,444
Jul 31 2024 12.60 0.25 2.02% 12.57 12.6395 12.52 55,563
Jul 30 2024 12.35 -0.05 -0.40% 12.49 12.49 12.3069 22,284
Jul 29 2024 12.40 -0.03 -0.20% 12.43 12.43 12.37 15,928
Jul 26 2024 12.425 0.11 0.85% 12.44 12.44 12.335 5,802
Jul 25 2024 12.32 -0.12 -0.96% 12.40 12.4461 12.30 8,358
Jul 24 2024 12.44 -0.17 -1.35% 12.55 12.56 12.43 27,834
Jul 23 2024 12.61 -0.05 -0.39% 12.60 12.6707 12.60 12,165
Jul 22 2024 12.66 0.16 1.28% 12.67 12.7599 12.65 10,934
Jul 19 2024 12.50 -0.26 -2.04% 12.6591 12.6656 12.50 6,545
Jul 18 2024 12.76 -0.06 -0.47% 12.79 12.8503 12.72 18,629
Jul 17 2024 12.82 -0.19 -1.46% 13.00 13.11 12.82 29,100
Jul 16 2024 13.01 0.06 0.46% 12.95 13.085 12.919 18,573
Jul 15 2024 12.95 -0.10 -0.77% 13.00 13.01 12.9001 24,921
Jul 12 2024 13.05 0.04 0.31% 13.07 13.1389 13.05 9,258
Jul 11 2024 13.01 0.14 1.09% 13.00 13.0937 12.96 39,827
Jul 10 2024 12.87 0.03 0.23% 12.84 12.94 12.83 19,529
Jul 09 2024 12.84 0.14 1.10% 12.75 12.85 12.6862 12,480
Jul 08 2024 12.70 0.01 0.08% 12.77 12.80 12.66 18,908
Jul 05 2024 12.69 0.09 0.71% 12.59 12.72 12.56 21,923
Jul 03 2024 12.60 0.14 1.12% 12.55 12.61 12.48 14,236
Jul 02 2024 12.46 0.04 0.32% 12.41 12.50 12.41 16,584
Jul 01 2024 12.42 0.06 0.49% 12.42 12.49 12.40 19,027
Jun 28 2024 12.36 -0.05 -0.37% 12.48 12.6013 12.3547 11,599
Jun 27 2024 12.4061 0.07 0.54% 12.40 12.44 12.39 8,920
Jun 26 2024 12.34 -0.01 -0.08% 12.31 12.35 12.30 10,690
Jun 25 2024 12.35 -0.03 -0.24% 12.39 12.4098 12.33 19,266
Jun 24 2024 12.38 0.02 0.16% 12.37 12.48 12.36 19,060
Jun 21 2024 12.36 -0.01 -0.08% 12.34 12.505 12.31 33,966

Your Recent History

Delayed Upgrade Clock