Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Templeton Emerging Markets Fund (EMF)

Compare
12.21
-0.03
(-0.25%)
At close: April 15 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202512.2612.3712.2012.2112.219,600
Apr 14, 202512.1912.2812.1412.2412.2413,700
Apr 11, 202511.8712.1411.8712.0712.0722,000
Apr 10, 202511.7012.0211.6311.8711.8749,000
Apr 9, 202511.2911.9111.1411.8111.8179,200
Apr 8, 202511.7011.9911.2511.2911.2974,700
Apr 7, 202511.2611.5911.2011.2611.2665,200
Apr 4, 202512.1612.2211.7311.8111.8142,900
Apr 3, 202512.6812.7512.6512.6612.6622,000
Apr 2, 202512.9012.9612.9012.9312.935,100
Apr 1, 202512.8312.9912.8312.9012.9037,700
Mar 31, 202512.8812.9412.8112.8512.8522,400
Mar 28, 202513.0513.1012.9113.0113.0146,100
Mar 27, 202513.0913.2113.0913.1713.176,500
Mar 26, 202513.1813.3013.0713.0713.0711,700
Mar 25, 202513.2613.2613.1713.2013.2016,700
Mar 24, 202513.3313.3313.2713.3113.318,500
Mar 21, 202513.1313.2613.1313.1913.1912,500
Mar 20, 202513.3513.4313.2913.2913.2915,300
Mar 19, 202513.3313.8013.1913.4913.49958,100
Mar 18, 202513.1513.3313.1513.2513.25134,300
Mar 17, 2025 0.22 Dividend
Mar 17, 202512.9713.2512.8713.2313.2326,800
Mar 14, 202513.0113.1813.0113.1012.8814,500
Mar 13, 202512.8912.9812.8212.9012.6828,500
Mar 12, 202512.9513.0012.9112.9712.7520,800
Mar 11, 202512.8712.8912.7612.8912.6716,400
Mar 10, 202512.9213.0412.7312.7512.5449,200
Mar 7, 202513.0413.1712.8813.1012.8837,900
Mar 6, 202513.0513.1513.0113.0512.8362,600
Mar 5, 202512.8513.2012.8513.1412.9211,400
Mar 4, 202512.6612.8212.6012.7212.5135,200
Mar 3, 202512.7212.8412.6612.6712.4645,500
Feb 28, 202512.7012.9012.4812.7012.4930,500
Feb 27, 202513.1613.1612.8112.8112.5922,000
Feb 26, 202513.0813.2713.0813.1712.9519,600
Feb 25, 202513.0313.0812.9212.9812.7620,500
Feb 24, 202513.2913.2913.0113.0712.8526,300
Feb 21, 202513.3113.3713.2813.3113.0925,500
Feb 20, 202513.1713.3013.1713.3013.0826,700
Feb 19, 202513.1013.1613.1013.1312.9115,300
Feb 18, 202513.0713.2213.0113.1112.8933,000
Feb 14, 202512.8213.0012.8212.9612.7411,300
Feb 13, 202512.6912.7712.6912.7712.567,000
Feb 12, 202512.5612.7812.5612.7812.5726,400
Feb 11, 202512.6212.6512.5712.6112.4060,700
Feb 10, 202512.6512.6912.5512.6612.4522,600
Feb 7, 202512.5112.5612.4512.5312.3255,000
Feb 6, 202512.3312.4512.3312.4312.2220,100
Feb 5, 202512.3512.3712.3012.3612.1524,200
Feb 4, 202512.2912.3712.2212.3512.1461,300
Feb 3, 202512.1412.2412.1212.2012.0022,600
Jan 31, 202512.3112.3112.2112.2712.0653,400
Jan 30, 202512.2612.3712.2012.2912.08128,600
Jan 29, 202512.1812.2312.1812.2112.0067,100
Jan 28, 202512.0912.1812.0512.1511.9553,500
Jan 27, 202512.2112.2112.0212.1511.9516,000
Jan 24, 202512.2612.3712.2612.3212.1123,700
Jan 23, 202512.1612.2412.1412.2212.0113,300
Jan 22, 202512.1612.2412.0212.1911.9921,300
Jan 21, 202512.0712.2212.0712.1911.9937,100
Jan 17, 202512.0012.1412.0012.0711.8751,700
Jan 16, 202512.0712.0711.9912.0011.80186,400
Jan 15, 202511.9712.0311.9712.0011.8031,100
Jan 14, 202511.8311.8911.8311.8811.6819,800
Jan 13, 202511.7111.8011.7111.7611.5624,500
Jan 10, 202511.9211.9511.7711.8011.6017,500
Jan 8, 202512.0712.0711.9712.0111.8157,100
Jan 7, 202512.2212.2812.0812.0811.8893,700
Jan 6, 202512.1812.2912.1412.1711.9715,400
Jan 3, 202512.1012.1312.0612.0911.8917,000
Jan 2, 202511.9512.0311.9211.9711.7738,700
Dec 31, 202412.0812.0811.9211.9511.7581,300
Dec 30, 202411.8812.0311.8311.9811.7894,400
Dec 27, 202411.9211.9811.8911.9511.7552,800
Dec 26, 202412.0112.0511.9712.0011.80146,400
Dec 24, 202412.0612.1211.9912.0011.80193,000
Dec 23, 202411.9312.1011.9211.9911.79125,200
Dec 20, 202412.0112.1711.8911.9711.77107,700
Dec 19, 202412.2612.2611.7712.0811.8838,900
Dec 18, 202412.1812.2611.6112.0411.8467,600
Dec 17, 202412.1612.2512.0412.2012.0042,900
Dec 16, 2024 0.51 Dividend
Dec 16, 202412.3612.4812.0412.2912.0866,200
Dec 13, 202412.8312.8412.6312.8212.1015,800
Dec 12, 202412.8312.8512.5912.7712.0618,600
Dec 11, 202412.7012.8812.5512.8112.0931,300
Dec 10, 202412.8613.1412.5512.6011.8989,900
Dec 9, 202412.8413.0412.8412.9812.2525,200
Dec 6, 202412.8112.8312.6812.6811.9745,500
Dec 5, 202412.7112.8512.5012.7612.0542,400
Dec 4, 202412.7312.7312.6312.7112.009,200
Dec 3, 202412.6412.7312.5912.6911.98101,700
Dec 2, 202412.5912.6912.5212.6511.9428,400
Nov 29, 202412.5212.6612.5012.6111.9029,000
Nov 27, 202412.6212.7312.6012.6511.9414,100
Nov 26, 202412.6912.6912.5112.5611.8625,100
Nov 25, 202412.6112.6712.6112.6611.9518,700
Nov 22, 202412.4912.6112.4912.5411.8423,400
Nov 21, 202412.6412.6412.4612.5211.8250,000
Nov 20, 202412.5912.7412.5912.6311.9223,300
Nov 19, 202412.7012.8112.5012.7212.0140,800
Nov 18, 202412.6812.7712.5512.7212.0110,700
Nov 15, 202412.6412.6412.5912.6411.936,100
Nov 14, 202412.6612.6812.5012.5911.8915,100
Nov 13, 202412.7612.7712.5012.6911.9811,000
Nov 12, 202412.9112.9112.7312.7312.0211,700
Nov 11, 202413.1013.2113.0113.0512.328,000
Nov 8, 202413.0413.1612.9713.1012.3747,000
Nov 7, 202413.2113.3413.1813.3112.5656,900
Nov 6, 202413.0713.4712.9513.0712.3434,200
Nov 5, 202413.1913.4213.1313.2712.5319,900
Nov 4, 202413.0913.1713.0513.0712.3424,800
Nov 1, 202413.0113.1312.9713.0212.2919,600
Oct 31, 202413.0113.0112.8812.9412.2222,400
Oct 30, 202413.0913.1113.0213.0312.3015,400
Oct 29, 202413.2113.2613.1913.2012.466,000
Oct 28, 202413.1713.3713.0213.2112.4714,700
Oct 25, 202413.1313.2713.1313.1312.397,600
Oct 24, 202413.1513.1713.0613.1312.3920,500
Oct 23, 202413.1913.2312.9413.1312.3962,200
Oct 22, 202413.2313.3613.0513.2612.5250,600
Oct 21, 202413.2513.3113.2313.2612.5262,000
Oct 18, 202413.4913.5313.2713.3712.6239,100
Oct 17, 202413.4613.4613.3113.3212.5726,400
Oct 16, 202413.6813.6813.5013.5212.7627,100
Oct 15, 202413.7213.8213.5113.5312.778,400
Oct 14, 202413.8514.2013.7913.8113.0415,600
Oct 11, 202413.5814.1713.5813.8713.0992,100
Oct 10, 202413.6214.4413.6213.7112.944,600
Oct 9, 202413.5314.1213.5313.6212.8615,600
Oct 8, 202413.8813.9113.6013.6912.9228,300
Oct 7, 202413.7714.1813.7714.1013.31191,200
Oct 4, 202413.7213.9013.5013.7112.9414,500
Oct 3, 202413.5913.7913.4713.5912.8383,800
Oct 2, 202413.7713.8013.6313.7412.9726,900
Oct 1, 202413.5913.8013.4413.5312.7729,900
Sep 30, 202413.7013.8313.5213.5412.7822,700
Sep 27, 202413.6513.8013.6513.7713.0012,400
Sep 26, 202413.4513.6413.4513.5912.8340,200
Sep 25, 202413.1413.3113.1413.1512.4120,300
Sep 24, 202413.0213.3013.0213.2012.4628,700
Sep 23, 202412.8812.9712.8612.8612.1412,500
Sep 20, 202412.7712.9312.7712.8412.1260,700
Sep 19, 202412.7612.9112.7612.8312.1137,600
Sep 18, 202412.6312.7612.5012.6011.8979,500
Sep 17, 202412.7612.9312.6612.7011.9961,200
Sep 16, 202412.7112.7412.6312.6611.9550,000
Sep 13, 202412.6212.8512.6212.7212.015,600
Sep 12, 202412.5212.7412.4412.5911.8921,400
Sep 11, 202412.4412.7312.4012.4911.792,200
Sep 10, 202412.5512.7812.4812.4911.7913,200
Sep 9, 202412.5112.5512.4912.5011.806,800
Sep 6, 202412.7312.7312.4512.5311.8314,600
Sep 5, 202412.7112.8512.7112.7312.024,200
Sep 4, 202412.6912.8312.6812.7112.007,100
Sep 3, 202412.7512.8412.6912.6911.9888,800
Aug 30, 202412.8212.8512.8012.8112.0910,400
Aug 29, 202412.7812.8412.7712.8412.126,300
Aug 28, 202412.8112.8112.7612.7912.0710,900
Aug 27, 202412.8212.8312.7612.7912.0712,000
Aug 26, 202412.7512.9812.7512.8412.1221,900
Aug 23, 202412.7112.8312.6512.8312.1118,600
Aug 22, 202412.7412.7712.5812.5811.8812,200
Aug 21, 202412.7412.8012.7412.7812.067,800
Aug 20, 202412.8712.8712.7512.8012.089,300
Aug 19, 202412.7812.9512.7812.8712.156,300
Aug 16, 202412.5512.7412.5512.7011.9913,500
Aug 15, 202412.5312.6112.4612.5411.846,800
Aug 14, 202412.4712.5012.4412.4711.778,200
Aug 13, 202412.3912.6012.3912.4511.7515,700
Aug 12, 202412.2612.4312.2612.4111.7221,400
Aug 9, 202412.2912.3812.2512.3411.6511,600
Aug 8, 202412.1012.2712.1012.2711.5810,400
Aug 7, 202412.1312.1811.9612.0111.347,900
Aug 6, 202411.8011.9111.7911.8611.2017,600
Aug 5, 202411.7511.8911.4111.8011.1434,700
Aug 2, 202412.3312.3312.2112.2411.5518,700
Aug 1, 202412.6212.6612.5012.5311.8318,400
Jul 31, 202412.5712.6412.5212.6011.8955,600
Jul 30, 202412.4912.4912.3112.3511.6622,300
Jul 29, 202412.4312.4312.3712.4011.7115,900
Jul 26, 202412.4412.4412.3412.4311.735,800
Jul 25, 202412.4012.4512.3012.3211.638,400
Jul 24, 202412.5812.5812.4312.4411.7429,300
Jul 23, 202412.6012.6712.6012.6111.9012,200
Jul 22, 202412.6712.7612.6512.6711.9611,100
Jul 19, 202412.7212.7212.5012.5011.806,600
Jul 18, 202412.7912.8512.7212.7612.0518,600
Jul 17, 202412.9113.1112.8112.8212.1029,800
Jul 16, 202412.9313.0912.9213.0112.2818,600
Jul 15, 202413.0013.0112.9012.9512.2324,900
Jul 12, 202413.0713.1413.0513.0512.329,300
Jul 11, 202413.0013.0912.9613.0112.2839,800
Jul 10, 202412.8412.9412.8312.8712.1519,500
Jul 9, 202412.7512.8512.6912.8412.1212,500
Jul 8, 202412.7712.8012.6612.7011.9918,900
Jul 5, 202412.5912.7212.5612.6911.9821,900
Jul 3, 202412.5512.6112.4812.6011.8914,200
Jul 2, 202412.4112.5012.4112.4611.7616,600
Jul 1, 202412.4212.4912.4012.4211.7219,000
Jun 28, 202412.4812.6012.3512.3611.6711,600
Jun 27, 202412.4012.4412.3912.4111.728,900
Jun 26, 202412.3112.3512.3012.3411.6510,700
Jun 25, 202412.3912.4112.3312.3511.6619,300
Jun 24, 202412.3712.4812.3612.3811.6919,100
Jun 21, 202412.3412.5112.3112.3611.6734,000
Jun 20, 202412.4112.4512.3612.3711.6822,500
Jun 18, 202412.2912.5612.2912.4011.7115,700
Jun 17, 202412.2312.3412.1612.2611.5711,700
Jun 14, 202412.2912.2912.1712.2011.5211,400
Jun 13, 202412.2912.4712.2812.3411.6524,800
Jun 12, 202412.2712.3312.1612.2111.5315,900
Jun 11, 202412.0912.2012.0812.1811.5016,500
Jun 10, 202412.1012.1612.1012.1111.4316,900
Jun 7, 202412.1612.1612.0512.0911.415,700
Jun 6, 202412.1912.2412.1412.2411.5514,900
Jun 5, 202412.0112.1312.0112.0711.3930,400
Jun 4, 202412.0012.0011.8711.9411.2728,900
Jun 3, 202412.0612.1012.0012.1011.4232,000
May 31, 202412.0712.0711.9012.0011.3321,500
May 30, 202412.0912.1812.0512.1211.444,800
May 29, 202412.2212.2412.1312.1311.457,900
May 28, 202412.4212.4612.3712.3811.698,700
May 24, 202412.3812.4212.3512.3711.683,700
May 23, 202412.5012.5012.3412.3411.6510,300
May 22, 202412.4712.4812.4312.4411.7417,000
May 21, 202412.4412.5112.4012.4711.7721,000
May 20, 202412.5512.5712.5112.5311.838,400
May 17, 202412.6512.7012.6212.6311.923,400
May 16, 202412.5712.6512.5712.6311.9222,000
May 15, 202412.5112.6112.5112.5611.868,600
May 14, 202412.4312.4912.4312.4911.799,400
May 13, 202412.4112.4412.4112.4111.7214,900
May 10, 202412.3012.3912.2712.2711.5812,400
May 9, 202412.2812.3012.2312.3011.6116,800
May 8, 202412.2312.2912.2312.2911.6016,200
May 7, 202412.2212.2812.2212.2811.5926,600
May 6, 202412.1712.2912.1712.2411.5555,900
May 3, 202412.1512.2212.0412.2011.5222,700
May 2, 202411.8912.1311.5212.0511.3842,300
May 1, 202411.7911.8511.7411.7911.1312,900
Apr 30, 202411.7911.7911.7311.7711.1118,000
Apr 29, 202411.8011.8611.8011.8311.1713,600
Apr 26, 202411.6511.7711.6511.7411.0811,500
Apr 25, 202411.4911.6111.4911.5910.946,400
Apr 24, 202411.6211.6711.5711.5910.94103,700
Apr 23, 202411.3811.5811.3811.5510.9016,300
Apr 22, 202411.1711.3711.1711.3510.7136,600
Apr 19, 202411.2311.2511.1911.2010.5719,300
Apr 18, 202411.3211.3611.2511.2510.6210,000
Apr 17, 202411.2311.2911.2111.2210.59106,500
Apr 16, 202411.4111.4111.1411.1710.54176,900

Related Tickers

JEQ Abrdn Japan Equity Fund Inc
6.37
+1.27%
 
MXF The Mexico Fund, Inc.
14.46
+1.76%
 
GAB-PG The Gabelli Equity Trust Inc. PFD-G
20.83
+0.87%
 
EQS Equus Total Return, Inc.
0.9100
+0.89%
 
BWG Legg Mason BW Global Income Opportunities Fund Inc.
7.76
+1.04%
 
BCV Bancroft Fund Ltd.
16.28
+0.18%
 
TDF Templeton Dragon Fund, Inc.
8.94
0.00%
 
IIF Morgan Stanley India Investment Fund, Inc.
24.23
+1.72%
 
MCR MFS Charter Income Trust
6.02
+1.21%
 
MSD Morgan Stanley Emerging Markets Debt Fund, Inc.
7.39
+1.51%