Templeton Emerging Markets Fund Inc. (EMF) Historical Stock Data
11.52 ↑0.17 (1.50%)
As of April 23, 2024, 10:46am EST.
Historical Data
In the past 30 trading days, EMF is down -0.19% a day on average. There have been 12 days where Templeton Emerging Markets Fund Inc. closed green and 18 days where EMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 11.17 | 11.35 | ↑$0.18 (1.61%) | 11.17 | 11.37 | 36.60K |
| 2024-04-19 | 11.23 | 11.20 | ↓$0.03 (-0.27%) | 11.19 | 11.25 | 17.91K |
| 2024-04-18 | 11.32 | 11.25 | ↓$0.07 (-0.62%) | 11.25 | 11.36 | 10K |
| 2024-04-17 | 11.23 | 11.22 | ↓$0.01 (-0.09%) | 11.21 | 11.29 | 106.47K |
| 2024-04-16 | 11.41 | 11.17 | ↓$0.24 (-2.10%) | 11.14 | 11.41 | 176.92K |
| 2024-04-15 | 11.71 | 11.51 | ↓$0.20 (-1.71%) | 11.51 | 11.71 | 12.60K |
| 2024-04-12 | 11.78 | 11.65 | ↓$0.13 (-1.10%) | 11.65 | 11.78 | 9.41K |
| 2024-04-11 | 11.94 | 11.94 | ↑$0.00 (0.00%) | 11.91 | 12.01 | 15.37K |
| 2024-04-10 | 11.99 | 11.93 | ↓$0.06 (-0.50%) | 11.92 | 11.99 | 25.62K |
| 2024-04-09 | 12.09 | 12.08 | ↓$0.01 (-0.08%) | 12.07 | 12.16 | 12.61K |
| 2024-04-08 | 12.01 | 12.01 | ↑$0.00 (0.00%) | 12.01 | 12.12 | 17.39K |
| 2024-04-05 | 12.04 | 11.93 | ↓$0.11 (-0.91%) | 11.93 | 12.04 | 15.22K |
| 2024-04-04 | 12.04 | 12.04 | ↑$0.00 (0.00%) | 12.02 | 12.11 | 32.04K |
| 2024-04-03 | 11.89 | 11.95 | ↑$0.06 (0.50%) | 11.89 | 11.98 | 16.67K |
| 2024-04-02 | 11.99 | 11.95 | ↓$0.04 (-0.33%) | 11.87 | 11.99 | 21.46K |
| 2024-04-01 | 11.95 | 11.94 | ↓$0.01 (-0.08%) | 11.91 | 12.00 | 27.80K |
| 2024-03-28 | 11.85 | 11.94 | ↑$0.09 (0.76%) | 11.85 | 11.98 | 12.20K |
| 2024-03-27 | 11.84 | 11.80 | ↓$0.04 (-0.34%) | 11.80 | 11.86 | 11.47K |
| 2024-03-26 | 11.87 | 11.79 | ↓$0.08 (-0.67%) | 11.79 | 11.87 | 12.88K |
| 2024-03-25 | 11.79 | 11.85 | ↑$0.06 (0.51%) | 11.79 | 11.85 | 19.10K |
| 2024-03-22 | 11.79 | 11.80 | ↑$0.01 (0.08%) | 11.77 | 11.84 | 20.14K |
| 2024-03-21 | 11.86 | 11.89 | ↑$0.03 (0.25%) | 11.84 | 11.92 | 22.02K |
| 2024-03-20 | 11.64 | 11.77 | ↑$0.13 (1.12%) | 11.64 | 11.80 | 18.91K |
| 2024-03-19 | 11.68 | 11.66 | ↓$0.02 (-0.17%) | 11.61 | 11.68 | 13.81K |
| 2024-03-18 | 11.78 | 11.73 | ↓$0.05 (-0.42%) | 11.70 | 11.78 | 38.79K |
| 2024-03-15 | 11.86 | 11.75 | ↓$0.11 (-0.93%) | 11.73 | 11.86 | 8.97K |
| 2024-03-14 | 11.93 | 11.88 | ↓$0.05 (-0.42%) | 11.88 | 11.99 | 19.13K |
| 2024-03-13 | 11.97 | 12.01 | ↑$0.04 (0.33%) | 11.97 | 12.02 | 14.44K |
| 2024-03-12 | 11.98 | 11.98 | ↑$0.00 (0.00%) | 11.82 | 11.98 | 7.22K |
| 2024-03-11 | 11.90 | 11.89 | ↓$0.01 (-0.08%) | 11.76 | 11.93 | 13.33K |
Create an account or log in to view more rows.
$EMF I bought the dip
$EMF COME ON!!! Ugh!
$EMF flow comin
$EMF Momentum is building...
$EMF to the moon!!! lfG
$EMF Markets about as efficient as a retirement home
$EMF whats the news????
$EMF let’s gooooo
$EMF this is my only green stonk!
I really like this stonk.
$EMF over a thousand shares in now