ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

EMF Templeton Emerging Markets Fund Inc

11.62
0.07 (0.61%)
Last Updated: 13:12:44
Delayed by 15 minutes

EMF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2023 11.55 -0.09 -0.77% 11.60 11.60 11.52 19,311
Dec 04 2023 11.64 -0.10 -0.85% 11.64 11.71 11.63 18,962
Dec 01 2023 11.74 -0.10 -0.84% 11.78 11.78 11.6369 18,813
Nov 30 2023 11.84 0.06 0.51% 11.83 11.85 11.79 13,568
Nov 29 2023 11.78 -0.05 -0.39% 11.81 11.81 11.76 15,306
Nov 28 2023 11.8261 0.11 0.91% 11.72 11.8261 11.72 13,893
Nov 27 2023 11.72 -0.09 -0.76% 11.73 11.74 11.6801 16,374
Nov 24 2023 11.81 0.03 0.25% 11.76 11.81 11.76 23,420
Nov 22 2023 11.78 0.01 0.08% 11.79 11.79 11.73 27,994
Nov 21 2023 11.77 -0.06 -0.51% 11.81 11.83 11.76 21,774
Nov 20 2023 11.8301 0.19 1.63% 11.69 11.85 11.69 13,563
Nov 17 2023 11.64 0.01 0.09% 11.66 11.70 11.58 10,049
Nov 16 2023 11.63 -0.21 -1.76% 11.74 11.92 11.63 36,643
Nov 15 2023 11.8389 0.21 1.8% 11.69 11.98 11.69 14,417
Nov 14 2023 11.63 0.28 2.47% 11.53 11.6499 11.53 21,461
Nov 13 2023 11.35 0.05 0.44% 11.31 11.3999 11.2712 11,469
Nov 10 2023 11.30 0.08 0.71% 11.25 11.30 11.25 8,443
Nov 09 2023 11.22 -0.16 -1.41% 11.39 11.4397 11.21 20,045
Nov 08 2023 11.38 -0.11 -0.96% 11.44 11.53 11.38 17,670
Nov 07 2023 11.49 -0.03 -0.26% 11.50 11.50 11.4206 7,276
Nov 06 2023 11.52 0.21 1.86% 11.47 11.55 11.4657 18,535
Nov 03 2023 11.31 0.23 2.08% 11.19 11.36 11.19 25,772
Nov 02 2023 11.08 0.26 2.4% 10.95 11.0901 10.95 16,527
Nov 01 2023 10.82 0.09 0.84% 10.73 10.82 10.73 13,183
Oct 31 2023 10.73 -0.04 -0.37% 10.77 10.80 10.68 38,713
Oct 30 2023 10.77 0.08 0.75% 10.75 10.96 10.72 48,780
Oct 27 2023 10.69 -0.03 -0.28% 10.80 10.80 10.6822 26,383
Oct 26 2023 10.72 -0.12 -1.11% 10.75 10.79 10.58 44,862
Oct 25 2023 10.84 -0.15 -1.36% 10.95 10.9581 10.81 20,656
Oct 24 2023 10.99 0.06 0.59% 10.91 11.08 10.8008 37,045
Oct 23 2023 10.925 0.07 0.6% 10.83 10.925 10.80 27,141
Oct 20 2023 10.86 -0.12 -1.09% 10.92 10.9449 10.84 13,444
Oct 19 2023 10.98 -0.19 -1.7% 11.14 11.14 10.915 18,681
Oct 18 2023 11.17 -0.12 -1.06% 11.24 11.24 11.15 34,194
Oct 17 2023 11.29 -0.05 -0.4% 11.24 11.33 11.24 9,632
Oct 16 2023 11.3356 0.09 0.76% 11.19 11.36 11.19 17,328
Oct 13 2023 11.25 -0.02 -0.18% 11.30 11.365 11.15 49,067
Oct 12 2023 11.27 -0.05 -0.44% 11.34 11.34 11.27 45,240
Oct 11 2023 11.32 0.06 0.53% 11.36 11.365 11.31 12,818
Oct 10 2023 11.26 0.15 1.35% 11.16 11.2918 11.1101 18,909
Oct 09 2023 11.11 -0.07 -0.63% 11.09 11.14 11.04 20,685
Oct 06 2023 11.18 0.14 1.27% 11.00 11.21 11.00 27,480
Oct 05 2023 11.04 0.04 0.36% 10.97 11.05 10.9516 15,432
Oct 04 2023 11.00 -0.05 -0.45% 11.02 11.03 10.96 29,387
Oct 03 2023 11.05 -0.22 -1.91% 11.18 11.275 11.0203 30,422
Oct 02 2023 11.265 -0.05 -0.4% 11.27 11.28 11.2301 9,522
Sep 29 2023 11.31 0.12 1.07% 11.31 11.34 11.2747 7,933
Sep 28 2023 11.19 0.04 0.36% 11.09 11.22 11.09 6,979
Sep 27 2023 11.15 -0.04 -0.36% 11.26 11.26 11.01 47,005
Sep 26 2023 11.19 -0.24 -2.1% 11.30 11.34 11.19 28,194
Sep 25 2023 11.43 -0.08 -0.7% 11.45 11.50 11.41 29,561
Sep 22 2023 11.51 -0.01 -0.09% 11.60 11.62 11.51 13,252
Sep 21 2023 11.52 -0.17 -1.45% 11.50 11.58 11.45 15,026
Sep 20 2023 11.69 0.02 0.17% 11.70 11.78 11.69 32,947
Sep 19 2023 11.67 -0.11 -0.93% 11.71 11.77 11.65 29,508
Sep 18 2023 11.78 0.00 0.0% 11.77 11.8178 11.75 25,664
Sep 15 2023 11.78 0.00 0.03% 11.64 11.79 11.30 43,651
Sep 14 2023 11.776 0.12 0.99% 11.77 11.78 11.76 12,019
Sep 13 2023 11.66 -0.02 -0.17% 11.67 11.7207 11.63 8,820
Sep 12 2023 11.68 0.00 0.0% 11.60 11.70 11.60 12,072
Sep 11 2023 11.68 0.14 1.21% 11.70 11.70 11.63 4,901
Sep 08 2023 11.54 -0.04 -0.35% 11.55 11.62 11.54 9,312
Sep 07 2023 11.58 -0.10 -0.86% 11.65 11.65 11.56 12,253

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com