Quantcast

Templeton Emerging Markets Fund Common Stock Historical Stock Prices

EMF 
$14.25
*  
0.14
0.99%
Get EMF Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading EMF now
Exchange:NYSE

Community Rating:
View:    EMF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.08 14.25 14.03 14.25 49,399
01/17/2019 14.11 14.25 14.03 14.25 49,399
01/16/2019 13.92 14.13 13.92 14.11 19,117
01/15/2019 13.81 13.9444 13.81 13.82 26,625
01/14/2019 13.76 13.8045 13.72 13.8 16,931
01/11/2019 13.799 13.8799 13.77 13.8 49,730
01/10/2019 13.753 13.93 13.74 13.93 34,506
01/09/2019 13.66 13.83 13.66 13.83 51,071
01/08/2019 13.59 13.62 13.424 13.53 64,067
01/07/2019 13.52 13.64 13.46 13.63 78,615
01/04/2019 13.28 13.45 13.27 13.45 35,623
01/03/2019 13.38 13.38 13.0796 13.12 108,465
01/02/2019 13.04 13.85 13.04 13.5 266,021
12/31/2018 13.24 13.3915 13.05 13.2 179,024
12/28/2018 12.88 13 12.88 12.99 107,340
12/27/2018 12.85 12.94 12.77 12.94 119,525
12/26/2018 12.72 12.87 12.6001 12.87 98,115
12/24/2018 12.6 12.73 12.6 12.68 86,388
12/21/2018 12.88 12.91 12.63 12.63 157,541
12/20/2018 12.7 12.87 12.7 12.8 121,921
12/19/2018 12.92 13.05 12.71 12.76 115,247
12/18/2018 12.85 12.97 12.85 12.85 43,892
12/17/2018 13.11 13.13 12.82 12.83 141,381
12/14/2018 13.03 13.425 12.93 12.99 76,488
12/13/2018 13.81 13.92 13.8 13.92 37,289
12/12/2018 13.85 13.9463 13.82 13.87 63,901
12/11/2018 13.8 13.8 13.44 13.6 75,849
12/10/2018 13.81 13.81 13.45 13.56 69,097
12/07/2018 13.9 14.0369 13.76 13.7808 35,333
12/06/2018 13.9 14.01 13.83 13.97 136,438
12/04/2018 14.4 14.4 14.135 14.15 29,515
12/03/2018 14.3 14.43 14.3 14.37 39,541
11/30/2018 14 14.11 13.9078 14.11 43,361
11/29/2018 14.16 14.3299 14.11 14.14 140,743
11/28/2018 13.96 14.2507 13.957 14.23 51,055
11/27/2018 13.8 13.95 13.8 13.95 44,888
11/26/2018 13.78 13.9102 13.78 13.83 32,806
11/23/2018 13.69 13.76 13.69 13.721 21,151
11/21/2018 13.68 13.87 13.68 13.83 41,916
11/20/2018 13.71 13.7538 13.48 13.59 148,006
11/19/2018 14.07 14.08 13.93 13.93 49,495
11/16/2018 13.92 14.1515 13.91 14.08 82,852
11/15/2018 13.71 14.02 13.71 13.96 89,210
11/14/2018 13.75 13.7971 13.61 13.71 33,501
11/13/2018 13.66 13.79 13.61 13.63 49,728
11/12/2018 13.73 13.75 13.585 13.59 29,829
11/09/2018 13.84 13.84 13.6 13.73 54,475
11/08/2018 14.1 14.1 13.9 13.91 80,011
11/07/2018 14.11 14.19 14.03 14.19 43,115
11/06/2018 13.91 14 13.91 13.92 89,480
11/05/2018 13.84 13.96 13.84 13.93 43,161
11/02/2018 13.94 14.08 13.77 13.94 183,496
11/01/2018 13.52 13.86 13.4896 13.86 78,913
10/31/2018 13.28 13.4 13.28 13.4 122,563
10/30/2018 13.03 13.1 12.949 13.1 127,363
10/29/2018 13.27 13.27 12.89 12.96 101,966
10/26/2018 13.23 13.24 12.94 13.21 119,235
10/25/2018 13.16 13.35 13.14 13.29 40,826
10/24/2018 13.51 13.51 13.05 13.09 95,509
10/23/2018 13.34 13.54 13.3 13.44 47,440
10/22/2018 13.74 13.74 13.56 13.63 22,682
10/19/2018 13.65 13.7 13.47 13.51 31,863
10/18/2018 13.58 13.58 13.38 13.44 47,799
10/17/2018 13.73 13.805 13.65 13.7 43,675
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EMF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio