NYSE - Delayed Quote • USD
Templeton Emerging Markets Fund (EMF)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 11.62 | 11.67 | 11.57 | 11.59 | 11.59 | 103,700 |
Apr 23, 2024 | 11.38 | 11.58 | 11.38 | 11.55 | 11.55 | 16,300 |
Apr 22, 2024 | 11.17 | 11.37 | 11.17 | 11.35 | 11.35 | 36,600 |
Apr 19, 2024 | 11.23 | 11.25 | 11.19 | 11.20 | 11.20 | 19,300 |
Apr 18, 2024 | 11.32 | 11.36 | 11.25 | 11.25 | 11.25 | 10,000 |
Apr 17, 2024 | 11.23 | 11.29 | 11.21 | 11.22 | 11.22 | 106,500 |
Apr 16, 2024 | 11.41 | 11.41 | 11.14 | 11.17 | 11.17 | 176,900 |
Apr 15, 2024 | 11.71 | 11.71 | 11.51 | 11.51 | 11.51 | 12,600 |
Apr 12, 2024 | 11.78 | 11.78 | 11.65 | 11.65 | 11.65 | 9,400 |
Apr 11, 2024 | 11.94 | 12.01 | 11.91 | 11.94 | 11.94 | 15,400 |
Apr 10, 2024 | 11.99 | 11.99 | 11.92 | 11.93 | 11.93 | 25,600 |
Apr 9, 2024 | 12.09 | 12.16 | 12.07 | 12.08 | 12.08 | 12,600 |
Apr 8, 2024 | 12.01 | 12.12 | 12.01 | 12.01 | 12.01 | 17,400 |
Apr 5, 2024 | 12.04 | 12.04 | 11.93 | 11.93 | 11.93 | 15,200 |
Apr 4, 2024 | 12.04 | 12.11 | 12.02 | 12.04 | 12.04 | 32,000 |
Apr 3, 2024 | 11.89 | 11.98 | 11.89 | 11.95 | 11.95 | 16,700 |
Apr 2, 2024 | 11.99 | 11.99 | 11.87 | 11.95 | 11.95 | 21,500 |
Apr 1, 2024 | 11.95 | 12.00 | 11.91 | 11.94 | 11.94 | 27,800 |
Mar 28, 2024 | 11.85 | 11.98 | 11.85 | 11.94 | 11.94 | 12,200 |
Mar 27, 2024 | 11.84 | 11.86 | 11.80 | 11.80 | 11.80 | 11,500 |
Mar 26, 2024 | 11.87 | 11.87 | 11.79 | 11.79 | 11.79 | 12,900 |
Mar 25, 2024 | 11.79 | 11.85 | 11.79 | 11.85 | 11.85 | 19,100 |
Mar 22, 2024 | 11.79 | 11.84 | 11.77 | 11.80 | 11.80 | 20,100 |
Mar 21, 2024 | 11.86 | 11.92 | 11.83 | 11.89 | 11.89 | 22,000 |
Mar 20, 2024 | 11.64 | 11.80 | 11.64 | 11.77 | 11.77 | 18,900 |
Mar 19, 2024 | 11.68 | 11.68 | 11.61 | 11.66 | 11.66 | 13,800 |
Mar 18, 2024 | 11.78 | 11.78 | 11.70 | 11.73 | 11.73 | 38,800 |
Mar 15, 2024 | 11.86 | 11.86 | 11.73 | 11.75 | 11.75 | 9,000 |
Mar 14, 2024 | 11.93 | 11.99 | 11.87 | 11.88 | 11.88 | 19,200 |
Mar 13, 2024 | 11.97 | 12.02 | 11.97 | 12.01 | 12.01 | 14,400 |
Mar 12, 2024 | 11.98 | 11.98 | 11.82 | 11.98 | 11.98 | 7,200 |
Mar 11, 2024 | 11.90 | 11.93 | 11.76 | 11.89 | 11.89 | 13,300 |
Mar 8, 2024 | 11.91 | 11.94 | 11.63 | 11.89 | 11.89 | 44,300 |
Mar 7, 2024 | 11.76 | 11.85 | 11.76 | 11.82 | 11.82 | 18,900 |
Mar 6, 2024 | 11.74 | 11.76 | 11.68 | 11.71 | 11.71 | 15,900 |
Mar 5, 2024 | 11.60 | 11.69 | 11.54 | 11.59 | 11.59 | 25,800 |
Mar 4, 2024 | 11.53 | 11.66 | 11.53 | 11.63 | 11.63 | 23,500 |
Mar 1, 2024 | 11.54 | 11.61 | 11.54 | 11.58 | 11.58 | 9,000 |
Feb 29, 2024 | 11.55 | 11.59 | 11.53 | 11.53 | 11.53 | 14,600 |
Feb 28, 2024 | 11.51 | 11.51 | 11.48 | 11.50 | 11.50 | 22,100 |
Feb 27, 2024 | 11.63 | 11.70 | 11.62 | 11.62 | 11.62 | 27,100 |
Feb 26, 2024 | 11.63 | 11.66 | 11.63 | 11.65 | 11.65 | 30,000 |
Feb 23, 2024 | 11.66 | 11.70 | 11.66 | 11.67 | 11.67 | 12,600 |
Feb 22, 2024 | 11.68 | 11.71 | 11.55 | 11.67 | 11.67 | 27,200 |
Feb 21, 2024 | 11.51 | 11.52 | 11.49 | 11.51 | 11.51 | 13,500 |
Feb 20, 2024 | 11.43 | 11.50 | 11.43 | 11.48 | 11.48 | 23,800 |
Feb 16, 2024 | 11.45 | 11.54 | 11.33 | 11.47 | 11.47 | 69,300 |
Feb 15, 2024 | 11.36 | 11.45 | 11.36 | 11.40 | 11.40 | 11,400 |
Feb 14, 2024 | 11.29 | 11.42 | 11.29 | 11.36 | 11.36 | 12,200 |
Feb 13, 2024 | 11.32 | 11.38 | 11.21 | 11.23 | 11.23 | 14,000 |
Feb 12, 2024 | 11.22 | 11.53 | 11.22 | 11.45 | 11.45 | 18,500 |
Feb 9, 2024 | 11.32 | 11.36 | 11.25 | 11.33 | 11.33 | 5,200 |
Feb 8, 2024 | 11.39 | 11.42 | 11.32 | 11.34 | 11.34 | 26,900 |
Feb 7, 2024 | 11.67 | 11.67 | 11.39 | 11.47 | 11.47 | 18,900 |
Feb 6, 2024 | 11.26 | 11.47 | 11.26 | 11.46 | 11.46 | 34,900 |
Feb 5, 2024 | 11.22 | 11.22 | 11.11 | 11.19 | 11.19 | 18,000 |
Feb 2, 2024 | 11.33 | 11.38 | 11.18 | 11.22 | 11.22 | 42,000 |
Feb 1, 2024 | 11.26 | 11.40 | 11.26 | 11.36 | 11.36 | 22,500 |
Jan 31, 2024 | 11.21 | 11.30 | 11.19 | 11.19 | 11.19 | 5,400 |
Jan 30, 2024 | 11.22 | 11.25 | 11.15 | 11.23 | 11.23 | 30,900 |
Jan 29, 2024 | 11.20 | 11.31 | 11.20 | 11.31 | 11.31 | 40,900 |
Jan 26, 2024 | 11.25 | 11.34 | 11.19 | 11.22 | 11.22 | 24,400 |
Jan 25, 2024 | 11.20 | 11.21 | 11.17 | 11.21 | 11.21 | 16,100 |
Jan 24, 2024 | 11.10 | 11.22 | 11.10 | 11.14 | 11.14 | 18,000 |
Jan 23, 2024 | 10.97 | 11.03 | 10.94 | 11.00 | 11.00 | 15,500 |
Jan 22, 2024 | 10.87 | 11.13 | 10.85 | 10.91 | 10.91 | 65,200 |
Jan 19, 2024 | 10.80 | 10.94 | 10.80 | 10.93 | 10.93 | 46,600 |
Jan 18, 2024 | 11.00 | 11.12 | 10.70 | 10.75 | 10.75 | 188,800 |
Jan 17, 2024 | 10.97 | 11.01 | 10.68 | 10.94 | 10.94 | 33,400 |
Jan 16, 2024 | 11.20 | 11.25 | 11.05 | 11.16 | 11.16 | 37,200 |
Jan 12, 2024 | 11.39 | 11.46 | 11.33 | 11.38 | 11.38 | 15,500 |
Jan 11, 2024 | 11.36 | 11.38 | 11.25 | 11.38 | 11.38 | 16,400 |
Jan 10, 2024 | 11.39 | 11.39 | 11.20 | 11.34 | 11.34 | 21,600 |
Jan 9, 2024 | 11.45 | 11.54 | 11.35 | 11.40 | 11.40 | 26,400 |
Jan 8, 2024 | 11.57 | 11.65 | 11.52 | 11.64 | 11.64 | 25,600 |
Jan 5, 2024 | 11.67 | 11.71 | 11.58 | 11.62 | 11.62 | 18,000 |
Jan 4, 2024 | 11.61 | 11.65 | 11.60 | 11.64 | 11.64 | 18,500 |
Jan 3, 2024 | 11.74 | 11.86 | 11.61 | 11.65 | 11.65 | 34,300 |
Jan 2, 2024 | 11.65 | 11.99 | 11.65 | 11.88 | 11.88 | 115,400 |
Dec 29, 2023 | 11.88 | 11.97 | 11.63 | 11.68 | 11.68 | 39,200 |
Dec 28, 2023 | 11.94 | 12.00 | 11.79 | 11.97 | 11.97 | 46,100 |
Dec 27, 2023 | 11.50 | 12.05 | 11.49 | 11.71 | 11.71 | 89,000 |
Dec 26, 2023 | 11.47 | 11.50 | 11.42 | 11.46 | 11.46 | 26,000 |
Dec 22, 2023 | 11.34 | 11.49 | 11.34 | 11.45 | 11.45 | 28,000 |
Dec 21, 2023 | 11.35 | 11.45 | 11.35 | 11.38 | 11.38 | 23,900 |
Dec 20, 2023 | 11.46 | 11.46 | 11.26 | 11.26 | 11.26 | 37,700 |
Dec 19, 2023 | 11.54 | 11.62 | 11.31 | 11.48 | 11.48 | 61,100 |
Dec 18, 2023 | 11.55 | 11.64 | 11.37 | 11.49 | 11.49 | 33,600 |
Dec 15, 2023 | 0.73 Dividend | |||||
Dec 15, 2023 | 11.43 | 11.65 | 11.02 | 11.50 | 11.50 | 37,300 |
Dec 14, 2023 | 11.84 | 12.36 | 11.84 | 12.06 | 11.33 | 51,900 |
Dec 13, 2023 | 11.62 | 11.85 | 11.62 | 11.80 | 11.09 | 30,500 |
Dec 12, 2023 | 11.68 | 11.80 | 11.63 | 11.72 | 11.01 | 19,300 |
Dec 11, 2023 | 11.64 | 11.73 | 11.63 | 11.72 | 11.01 | 14,000 |
Dec 8, 2023 | 11.56 | 11.67 | 11.56 | 11.62 | 10.92 | 14,400 |
Dec 7, 2023 | 11.54 | 11.67 | 11.54 | 11.64 | 10.94 | 18,500 |
Dec 6, 2023 | 11.63 | 11.64 | 11.57 | 11.57 | 10.87 | 21,100 |
Dec 5, 2023 | 11.60 | 11.60 | 11.52 | 11.55 | 10.85 | 19,300 |
Dec 4, 2023 | 11.64 | 11.71 | 11.63 | 11.64 | 10.94 | 19,000 |
Dec 1, 2023 | 11.78 | 11.78 | 11.64 | 11.74 | 11.03 | 18,800 |
Nov 30, 2023 | 11.83 | 11.85 | 11.79 | 11.84 | 11.13 | 13,600 |
Nov 29, 2023 | 11.81 | 11.81 | 11.76 | 11.78 | 11.07 | 15,300 |
Nov 28, 2023 | 11.72 | 11.83 | 11.72 | 11.83 | 11.12 | 13,900 |
Nov 27, 2023 | 11.73 | 11.74 | 11.68 | 11.72 | 11.01 | 16,400 |
Nov 24, 2023 | 11.76 | 11.81 | 11.76 | 11.81 | 11.10 | 23,400 |
Nov 22, 2023 | 11.79 | 11.79 | 11.73 | 11.78 | 11.07 | 28,000 |
Nov 21, 2023 | 11.83 | 11.83 | 11.76 | 11.77 | 11.06 | 21,800 |
Nov 20, 2023 | 11.74 | 11.85 | 11.74 | 11.83 | 11.12 | 13,600 |
Nov 17, 2023 | 11.66 | 11.70 | 11.58 | 11.64 | 10.94 | 10,000 |
Nov 16, 2023 | 11.74 | 11.92 | 11.63 | 11.63 | 10.93 | 36,600 |
Nov 15, 2023 | 11.69 | 11.98 | 11.69 | 11.84 | 11.13 | 14,400 |
Nov 14, 2023 | 11.53 | 11.65 | 11.53 | 11.63 | 10.93 | 21,500 |
Nov 13, 2023 | 11.31 | 11.40 | 11.27 | 11.35 | 10.67 | 11,500 |
Nov 10, 2023 | 11.25 | 11.30 | 11.25 | 11.30 | 10.62 | 8,400 |
Nov 9, 2023 | 11.39 | 11.44 | 11.21 | 11.22 | 10.54 | 20,000 |
Nov 8, 2023 | 11.44 | 11.53 | 11.38 | 11.38 | 10.69 | 17,700 |
Nov 7, 2023 | 11.50 | 11.50 | 11.42 | 11.49 | 10.80 | 7,300 |
Nov 6, 2023 | 11.47 | 11.55 | 11.47 | 11.52 | 10.83 | 18,500 |
Nov 3, 2023 | 11.19 | 11.36 | 11.19 | 11.31 | 10.63 | 25,800 |
Nov 2, 2023 | 10.95 | 11.09 | 10.95 | 11.08 | 10.41 | 16,500 |
Nov 1, 2023 | 10.73 | 10.82 | 10.73 | 10.82 | 10.17 | 13,200 |
Oct 31, 2023 | 10.77 | 10.80 | 10.68 | 10.73 | 10.08 | 38,700 |
Oct 30, 2023 | 10.75 | 10.96 | 10.72 | 10.77 | 10.12 | 48,800 |
Oct 27, 2023 | 10.80 | 10.80 | 10.68 | 10.69 | 10.05 | 26,400 |
Oct 26, 2023 | 10.75 | 10.79 | 10.58 | 10.72 | 10.07 | 44,900 |
Oct 25, 2023 | 10.95 | 10.96 | 10.81 | 10.84 | 10.19 | 20,700 |
Oct 24, 2023 | 10.91 | 11.08 | 10.80 | 10.99 | 10.33 | 37,000 |
Oct 23, 2023 | 10.83 | 10.93 | 10.80 | 10.93 | 10.27 | 27,100 |
Oct 20, 2023 | 10.92 | 10.94 | 10.84 | 10.86 | 10.21 | 13,400 |
Oct 19, 2023 | 11.14 | 11.14 | 10.92 | 10.98 | 10.32 | 18,700 |
Oct 18, 2023 | 11.24 | 11.24 | 11.15 | 11.17 | 10.50 | 34,200 |
Oct 17, 2023 | 11.24 | 11.33 | 11.24 | 11.29 | 10.61 | 9,600 |
Oct 16, 2023 | 11.19 | 11.36 | 11.19 | 11.34 | 10.66 | 17,300 |
Oct 13, 2023 | 11.30 | 11.37 | 11.15 | 11.25 | 10.57 | 49,100 |
Oct 12, 2023 | 11.34 | 11.34 | 11.27 | 11.27 | 10.59 | 45,200 |
Oct 11, 2023 | 11.36 | 11.37 | 11.31 | 11.32 | 10.64 | 12,800 |
Oct 10, 2023 | 11.16 | 11.29 | 11.11 | 11.26 | 10.58 | 18,900 |
Oct 9, 2023 | 11.09 | 11.14 | 11.04 | 11.11 | 10.44 | 20,700 |
Oct 6, 2023 | 11.00 | 11.21 | 11.00 | 11.18 | 10.51 | 27,500 |
Oct 5, 2023 | 10.97 | 11.05 | 10.95 | 11.04 | 10.37 | 15,400 |
Oct 4, 2023 | 11.02 | 11.03 | 10.96 | 11.00 | 10.34 | 29,400 |
Oct 3, 2023 | 11.18 | 11.28 | 11.02 | 11.05 | 10.38 | 30,400 |
Oct 2, 2023 | 11.27 | 11.28 | 11.23 | 11.27 | 10.59 | 9,500 |
Sep 29, 2023 | 11.31 | 11.34 | 11.27 | 11.31 | 10.63 | 7,900 |
Sep 28, 2023 | 11.09 | 11.22 | 11.09 | 11.19 | 10.52 | 7,000 |
Sep 27, 2023 | 11.26 | 11.26 | 11.01 | 11.15 | 10.48 | 47,000 |
Sep 26, 2023 | 11.30 | 11.34 | 11.19 | 11.19 | 10.52 | 28,200 |
Sep 25, 2023 | 11.45 | 11.50 | 11.41 | 11.43 | 10.74 | 29,600 |
Sep 22, 2023 | 11.60 | 11.62 | 11.51 | 11.51 | 10.82 | 13,300 |
Sep 21, 2023 | 11.50 | 11.58 | 11.45 | 11.52 | 10.83 | 15,000 |
Sep 20, 2023 | 11.70 | 11.78 | 11.69 | 11.69 | 10.99 | 32,900 |
Sep 19, 2023 | 11.71 | 11.77 | 11.65 | 11.67 | 10.97 | 29,500 |
Sep 18, 2023 | 11.77 | 11.82 | 11.75 | 11.78 | 11.07 | 25,700 |
Sep 15, 2023 | 11.64 | 11.79 | 11.30 | 11.78 | 11.07 | 43,700 |
Sep 14, 2023 | 11.77 | 11.78 | 11.76 | 11.78 | 11.07 | 12,000 |
Sep 13, 2023 | 11.67 | 11.72 | 11.63 | 11.66 | 10.96 | 8,800 |
Sep 12, 2023 | 11.60 | 11.70 | 11.60 | 11.68 | 10.98 | 12,100 |
Sep 11, 2023 | 11.70 | 11.70 | 11.63 | 11.68 | 10.98 | 4,900 |
Sep 8, 2023 | 11.55 | 11.62 | 11.54 | 11.54 | 10.84 | 9,300 |
Sep 7, 2023 | 11.65 | 11.65 | 11.56 | 11.58 | 10.88 | 12,300 |
Sep 6, 2023 | 11.78 | 11.79 | 11.65 | 11.68 | 10.98 | 5,700 |
Sep 5, 2023 | 11.81 | 11.81 | 11.76 | 11.76 | 11.05 | 8,900 |
Sep 1, 2023 | 11.79 | 11.93 | 11.79 | 11.84 | 11.13 | 11,100 |
Aug 31, 2023 | 11.84 | 11.85 | 11.71 | 11.71 | 11.00 | 12,300 |
Aug 30, 2023 | 11.99 | 12.02 | 11.91 | 11.95 | 11.23 | 13,200 |
Aug 29, 2023 | 11.96 | 12.02 | 11.96 | 12.02 | 11.30 | 11,700 |
Aug 28, 2023 | 11.90 | 11.99 | 11.89 | 11.94 | 11.22 | 5,200 |
Aug 25, 2023 | 11.79 | 11.82 | 11.63 | 11.80 | 11.09 | 37,200 |
Aug 24, 2023 | 11.94 | 11.94 | 11.79 | 11.79 | 11.08 | 3,700 |
Aug 23, 2023 | 11.77 | 11.89 | 11.77 | 11.84 | 11.13 | 5,500 |
Aug 22, 2023 | 11.63 | 11.68 | 11.63 | 11.67 | 10.97 | 7,100 |
Aug 21, 2023 | 11.63 | 11.73 | 11.62 | 11.62 | 10.92 | 16,200 |
Aug 18, 2023 | 11.66 | 11.66 | 11.56 | 11.62 | 10.92 | 14,500 |
Aug 17, 2023 | 11.64 | 11.75 | 11.64 | 11.68 | 10.98 | 17,200 |
Aug 16, 2023 | 11.66 | 11.69 | 11.64 | 11.65 | 10.95 | 11,100 |
Aug 15, 2023 | 11.73 | 11.78 | 11.68 | 11.72 | 11.01 | 13,700 |
Aug 14, 2023 | 11.78 | 11.84 | 11.74 | 11.82 | 11.11 | 7,900 |
Aug 11, 2023 | 12.05 | 12.07 | 11.87 | 11.91 | 11.19 | 11,400 |
Aug 10, 2023 | 12.11 | 12.28 | 12.11 | 12.16 | 11.43 | 20,500 |
Aug 9, 2023 | 12.05 | 12.09 | 12.03 | 12.03 | 11.30 | 14,700 |
Aug 8, 2023 | 12.06 | 12.06 | 11.98 | 12.04 | 11.31 | 21,600 |
Aug 7, 2023 | 12.25 | 12.27 | 12.13 | 12.17 | 11.44 | 11,500 |
Aug 4, 2023 | 12.32 | 12.37 | 12.23 | 12.23 | 11.49 | 9,400 |
Aug 3, 2023 | 12.28 | 12.35 | 12.28 | 12.33 | 11.59 | 8,600 |
Aug 2, 2023 | 12.40 | 12.40 | 12.26 | 12.29 | 11.55 | 9,500 |
Aug 1, 2023 | 12.60 | 12.64 | 12.42 | 12.55 | 11.79 | 17,100 |
Jul 31, 2023 | 12.53 | 12.67 | 12.53 | 12.65 | 11.89 | 9,500 |
Jul 28, 2023 | 12.47 | 12.60 | 12.47 | 12.57 | 11.81 | 17,900 |
Jul 27, 2023 | 12.45 | 12.46 | 12.23 | 12.28 | 11.54 | 12,300 |
Jul 26, 2023 | 12.41 | 12.52 | 12.36 | 12.48 | 11.73 | 26,800 |
Jul 25, 2023 | 12.38 | 12.44 | 12.38 | 12.43 | 11.68 | 3,100 |
Jul 24, 2023 | 12.24 | 12.32 | 12.24 | 12.30 | 11.56 | 9,600 |
Jul 21, 2023 | 12.30 | 12.30 | 12.17 | 12.18 | 11.45 | 9,100 |
Jul 20, 2023 | 12.27 | 12.27 | 12.23 | 12.24 | 11.50 | 4,000 |
Jul 19, 2023 | 12.36 | 12.42 | 12.29 | 12.32 | 11.58 | 12,700 |
Jul 18, 2023 | 12.44 | 12.44 | 12.33 | 12.35 | 11.61 | 157,100 |
Jul 17, 2023 | 12.34 | 12.51 | 12.29 | 12.50 | 11.75 | 28,600 |
Jul 14, 2023 | 12.39 | 12.40 | 12.31 | 12.33 | 11.59 | 11,800 |
Jul 13, 2023 | 12.27 | 12.40 | 12.27 | 12.36 | 11.61 | 15,700 |
Jul 12, 2023 | 12.09 | 12.24 | 12.09 | 12.21 | 11.47 | 14,900 |
Jul 11, 2023 | 11.87 | 11.93 | 11.86 | 11.92 | 11.20 | 22,500 |
Jul 10, 2023 | 11.79 | 11.89 | 11.77 | 11.80 | 11.09 | 18,800 |
Jul 7, 2023 | 11.71 | 11.85 | 11.71 | 11.79 | 11.08 | 14,800 |
Jul 6, 2023 | 11.80 | 11.80 | 11.61 | 11.61 | 10.91 | 10,100 |
Jul 5, 2023 | 11.93 | 11.94 | 11.90 | 11.91 | 11.19 | 7,500 |
Jul 3, 2023 | 11.91 | 11.97 | 11.91 | 11.96 | 11.24 | 6,400 |
Jun 30, 2023 | 11.70 | 11.84 | 11.70 | 11.84 | 11.13 | 6,800 |
Jun 29, 2023 | 11.75 | 11.75 | 11.69 | 11.71 | 11.00 | 8,800 |
Jun 28, 2023 | 11.81 | 11.83 | 11.78 | 11.80 | 11.09 | 8,900 |
Jun 27, 2023 | 11.82 | 11.88 | 11.82 | 11.87 | 11.15 | 20,400 |
Jun 26, 2023 | 11.73 | 11.78 | 11.72 | 11.75 | 11.04 | 7,600 |
Jun 23, 2023 | 11.73 | 11.75 | 11.65 | 11.71 | 11.00 | 35,800 |
Jun 22, 2023 | 11.80 | 11.83 | 11.77 | 11.83 | 11.12 | 5,600 |
Jun 21, 2023 | 11.84 | 11.88 | 11.83 | 11.84 | 11.13 | 5,600 |
Jun 20, 2023 | 12.21 | 12.21 | 11.89 | 11.93 | 11.21 | 21,200 |
Jun 16, 2023 | 12.41 | 12.41 | 12.26 | 12.31 | 11.57 | 14,500 |
Jun 15, 2023 | 12.28 | 12.35 | 12.25 | 12.35 | 11.61 | 11,300 |
Jun 14, 2023 | 12.17 | 12.25 | 12.11 | 12.24 | 11.50 | 15,700 |
Jun 13, 2023 | 12.06 | 12.13 | 12.03 | 12.05 | 11.32 | 26,200 |
Jun 12, 2023 | 11.85 | 11.97 | 11.85 | 11.92 | 11.20 | 10,400 |
Jun 9, 2023 | 11.86 | 11.92 | 11.85 | 11.86 | 11.15 | 19,000 |
Jun 8, 2023 | 11.81 | 11.86 | 11.75 | 11.80 | 11.09 | 18,600 |
Jun 7, 2023 | 11.75 | 11.79 | 11.73 | 11.76 | 11.05 | 22,200 |
Jun 6, 2023 | 11.66 | 11.79 | 11.61 | 11.73 | 11.02 | 16,700 |
Jun 5, 2023 | 11.70 | 11.70 | 11.62 | 11.66 | 10.96 | 13,600 |
Jun 2, 2023 | 11.53 | 11.73 | 11.53 | 11.72 | 11.01 | 13,000 |
Jun 1, 2023 | 11.25 | 11.48 | 11.25 | 11.44 | 10.75 | 28,500 |
May 31, 2023 | 11.39 | 11.39 | 11.17 | 11.25 | 10.57 | 25,900 |
May 30, 2023 | 11.56 | 11.59 | 11.44 | 11.46 | 10.77 | 18,700 |
May 26, 2023 | 11.46 | 11.57 | 11.22 | 11.56 | 10.86 | 9,100 |
May 25, 2023 | 11.35 | 11.37 | 11.32 | 11.33 | 10.65 | 10,300 |
May 24, 2023 | 11.43 | 11.43 | 11.31 | 11.31 | 10.63 | 6,900 |
May 23, 2023 | 11.48 | 11.48 | 11.43 | 11.44 | 10.75 | 8,100 |
May 22, 2023 | 11.51 | 11.68 | 11.51 | 11.55 | 10.85 | 7,500 |
May 19, 2023 | 11.46 | 11.49 | 11.43 | 11.43 | 10.74 | 22,700 |
May 18, 2023 | 11.46 | 11.47 | 11.40 | 11.41 | 10.72 | 15,000 |
May 17, 2023 | 11.39 | 11.47 | 11.38 | 11.44 | 10.75 | 7,200 |
May 16, 2023 | 11.37 | 11.77 | 11.37 | 11.39 | 10.70 | 22,300 |
May 15, 2023 | 11.34 | 11.42 | 11.34 | 11.41 | 10.72 | 15,700 |
May 12, 2023 | 11.30 | 11.33 | 11.21 | 11.22 | 10.54 | 7,000 |
May 11, 2023 | 11.29 | 11.35 | 11.29 | 11.35 | 10.67 | 4,900 |
May 10, 2023 | 11.31 | 11.42 | 11.31 | 11.34 | 10.66 | 45,600 |
May 9, 2023 | 11.39 | 11.39 | 11.33 | 11.34 | 10.66 | 19,900 |
May 8, 2023 | 11.51 | 11.51 | 11.44 | 11.47 | 10.78 | 9,200 |
May 5, 2023 | 11.33 | 11.50 | 11.33 | 11.46 | 10.77 | 11,900 |
May 4, 2023 | 11.30 | 11.35 | 11.27 | 11.31 | 10.63 | 13,500 |
May 3, 2023 | 11.23 | 11.29 | 11.20 | 11.24 | 10.56 | 6,900 |
May 2, 2023 | 11.43 | 11.43 | 11.16 | 11.26 | 10.58 | 10,500 |
May 1, 2023 | 11.41 | 11.47 | 11.38 | 11.47 | 10.78 | 4,000 |
Apr 28, 2023 | 11.44 | 11.44 | 11.39 | 11.43 | 10.74 | 7,100 |
Apr 27, 2023 | 11.27 | 11.42 | 11.27 | 11.39 | 10.70 | 8,000 |
Apr 26, 2023 | 11.27 | 11.27 | 11.15 | 11.18 | 10.51 | 11,700 |
Apr 25, 2023 | 11.30 | 11.31 | 11.20 | 11.20 | 10.52 | 15,500 |
Related Tickers
ENX Eaton Vance New York Municipal Bond Fund
9.53
+0.21%
TDF Templeton Dragon Fund, Inc.
8.06
+0.94%
EVM Eaton Vance California Municipal Bond Fund
9.36
0.00%
AEF Abrdn Emerging Markets Equity Income Fund Inc
4.9650
+0.40%
KTF DWS Municipal Income Trust
9.33
+0.11%
MUI BlackRock Municipal Income Fund, Inc.
11.58
-0.60%
EEA The European Equity Fund, Inc.
8.67
+0.23%
FIF First Trust Energy Infrastructure Fund
18.35
+0.25%
MXE Mexico Equity & Income Fund Inc.
10.96
-0.40%
EOT Eaton Vance National Municipal Opportunities Trust
16.42
+0.18%