Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Templeton Emerging Markets Fund Inc. (NY: EMF )

12.37 +0.03 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.440 5.440 5.258 5.292 79,843 -0.14(-2.65%)
Oct 30, 2003 5.372 5.436 5.347 5.436 58,583 +0.14(+2.72%)
Oct 29, 2003 5.266 5.292 5.228 5.292 120,710 +0.00(+0.00%)
Oct 28, 2003 5.228 5.292 5.228 5.292 69,213 +0.06(+1.21%)
Oct 27, 2003 5.114 5.258 5.101 5.228 89,056 +0.09(+1.73%)
Oct 24, 2003 5.186 5.203 5.122 5.139 45,591 -0.07(-1.30%)
Oct 23, 2003 5.220 5.224 5.101 5.207 85,277 -0.06(-1.05%)
Oct 22, 2003 5.287 5.287 5.194 5.262 94,489 -0.03(-0.56%)
Oct 21, 2003 5.512 5.512 5.194 5.292 316,305 -0.21(-3.77%)
Oct 20, 2003 5.457 5.567 5.423 5.499 183,074 +0.10(+1.88%)
Oct 17, 2003 5.482 5.482 5.397 5.397 41,575 -0.06(-1.01%)
Oct 16, 2003 5.499 5.499 5.393 5.452 78,662 -0.01(-0.23%)
Oct 15, 2003 5.609 5.609 5.507 5.465 93,545 -0.12(-2.20%)
Oct 14, 2003 5.588 5.613 5.588 5.588 182,601 +0.02(+0.38%)
Oct 13, 2003 5.419 5.571 5.461 5.567 91,655 +0.15(+2.73%)
Oct 10, 2003 5.224 5.419 5.224 5.419 82,914 +0.15(+2.89%)
Oct 09, 2003 5.160 5.304 5.156 5.266 87,403 +0.13(+2.47%)
Oct 08, 2003 5.279 5.279 5.148 5.139 91,419 -0.10(-1.94%)
Oct 07, 2003 5.055 5.232 5.055 5.241 155,908 +0.22(+4.30%)
Oct 06, 2003 4.974 5.038 4.974 5.025 80,080 +0.07(+1.45%)
Oct 03, 2003 5.038 5.067 4.936 4.953 140,317 -0.04(-0.76%)
Oct 02, 2003 4.940 5.038 4.940 4.991 63,308 +0.14(+2.97%)
Oct 01, 2003 4.788 4.847 4.788 4.847 50,079 +0.14(+2.88%)
Sep 30, 2003 4.775 4.847 4.703 4.712 124,490 -0.09(-1.94%)
Sep 29, 2003 4.847 4.847 4.669 4.805 166,774 -0.08(-1.73%)
Sep 26, 2003 5.016 5.038 4.847 4.889 30,709 -0.13(-2.53%)
Sep 25, 2003 5.177 5.177 5.016 5.016 128,033 +0.22(+4.50%)
Sep 24, 2003 4.953 4.999 4.830 4.801 69,922 -0.19(-3.82%)
Sep 23, 2003 4.974 5.038 4.940 4.991 51,969 +0.02(+0.34%)
Sep 22, 2003 5.016 5.071 4.961 4.974 111,970 -0.06(-1.26%)
Sep 19, 2003 5.025 5.067 5.025 5.038 46,536 +0.02(+0.34%)
Sep 18, 2003 5.076 5.080 5.021 5.021 60,237 -0.03(-0.59%)
Sep 17, 2003 4.906 4.983 4.906 5.050 124,726 +0.15(+3.11%)
Sep 16, 2003 4.762 4.940 4.762 4.898 100,395 +0.11(+2.30%)
Sep 15, 2003 4.741 4.805 4.707 4.788 83,859 -0.05(-1.05%)
Sep 12, 2003 4.847 4.864 4.817 4.839 45,355 +0.01(+0.26%)
Sep 11, 2003 4.822 4.868 4.788 4.826 99,923 +0.04(+0.80%)
Sep 10, 2003 5.008 5.008 4.762 4.788 141,734 -0.23(-4.56%)
Sep 09, 2003 5.101 5.110 4.953 5.016 94,489 -0.05(-1.00%)
Sep 08, 2003 5.143 5.249 5.038 5.067 208,350 -0.16(-3.08%)
Sep 05, 2003 5.207 5.283 5.186 5.228 59,528 +0.02(+0.41%)
Sep 04, 2003 5.143 5.207 5.059 5.207 84,568 +0.17(+3.36%)
Sep 03, 2003 5.080 5.156 5.038 5.038 77,481 +0.00(+0.00%)
Sep 02, 2003 5.012 5.122 4.999 5.038 180,239 +0.03(+0.51%)
Aug 29, 2003 4.949 5.012 4.923 5.012 45,118 +0.10(+2.07%)
Aug 28, 2003 4.928 4.991 4.877 4.911 57,402 +0.03(+0.52%)
Aug 27, 2003 4.851 4.885 4.847 4.885 117,876 +0.03(+0.70%)
Aug 26, 2003 4.949 4.949 4.847 4.851 122,600 -0.09(-1.88%)
Aug 25, 2003 5.063 5.071 4.936 4.944 105,828 -0.07(-1.43%)
Aug 22, 2003 4.932 5.033 4.889 5.016 139,608 +0.13(+2.60%)
Aug 21, 2003 4.932 5.021 4.877 4.889 109,608 +0.00(+0.00%)
Aug 20, 2003 4.940 4.949 4.889 4.889 180,475 -0.03(-0.60%)
Aug 19, 2003 4.932 4.953 4.881 4.919 109,135 +0.05(+1.04%)
Aug 18, 2003 4.720 4.881 4.720 4.868 163,467 +0.14(+3.05%)
Aug 15, 2003 4.750 4.762 4.703 4.724 20,315 +0.02(+0.36%)
Aug 14, 2003 4.678 4.737 4.678 4.707 50,315 +0.03(+0.63%)
Aug 13, 2003 4.754 4.796 4.678 4.678 133,230 -0.04(-0.90%)
Aug 12, 2003 4.771 4.784 4.678 4.720 131,577 -0.02(-0.45%)
Aug 11, 2003 4.750 4.775 4.699 4.741 109,135 +0.03(+0.63%)
Aug 08, 2003 4.678 4.779 4.678 4.712 89,292 +0.03(+0.72%)
Aug 07, 2003 4.652 4.678 4.623 4.678 50,788 +0.06(+1.38%)
Aug 06, 2003 4.661 4.707 4.551 4.614 158,743 -0.08(-1.80%)
Aug 05, 2003 4.826 4.826 4.665 4.699 212,838 -0.08(-1.77%)
Aug 04, 2003 4.805 4.868 4.699 4.784 283,233 +0.05(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.