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 29, 2004 6.045 6.181 6.045 6.049 74,174 +0.00(+0.07%)
Oct 28, 2004 6.096 6.231 6.011 6.045 124,726 -0.18(-2.86%)
Oct 27, 2004 6.011 6.223 6.011 6.223 87,403 +0.19(+3.16%)
Oct 26, 2004 5.935 6.032 5.927 6.032 85,040 +0.07(+1.21%)
Oct 25, 2004 6.075 6.075 5.842 5.960 117,639 -0.13(-2.09%)
Oct 22, 2004 6.126 6.126 6.062 6.087 26,220 -0.04(-0.62%)
Oct 21, 2004 6.096 6.130 6.054 6.126 59,528 +0.07(+1.12%)
Oct 20, 2004 6.092 6.092 6.011 6.058 60,237 -0.06(-1.04%)
Oct 19, 2004 6.104 6.138 6.066 6.121 112,443 +0.09(+1.54%)
Oct 18, 2004 5.927 6.028 5.905 6.028 94,017 +0.03(+0.57%)
Oct 15, 2004 5.982 6.028 5.982 5.994 42,756 +0.05(+0.78%)
Oct 14, 2004 6.032 6.041 5.901 5.948 114,805 -0.11(-1.89%)
Oct 13, 2004 6.176 6.176 6.054 6.062 96,379 -0.16(-2.52%)
Oct 12, 2004 6.223 6.265 6.147 6.219 88,584 -0.11(-1.74%)
Oct 11, 2004 6.308 6.345 6.257 6.329 32,599 -0.01(-0.20%)
Oct 08, 2004 6.392 6.392 6.316 6.341 42,284 -0.05(-0.73%)
Oct 07, 2004 6.291 6.396 6.291 6.388 87,166 +0.06(+0.87%)
Oct 06, 2004 6.202 6.333 6.197 6.333 60,001 +0.08(+1.36%)
Oct 05, 2004 6.308 6.308 6.109 6.248 57,875 -0.08(-1.34%)
Oct 04, 2004 6.286 6.333 6.282 6.333 97,797 +0.07(+1.15%)
Oct 01, 2004 6.130 6.308 6.079 6.261 68,977 +0.13(+2.14%)
Sep 30, 2004 6.045 6.130 6.011 6.130 72,284 +0.11(+1.90%)
Sep 29, 2004 5.918 6.041 5.905 6.015 61,182 +0.10(+1.65%)
Sep 28, 2004 5.893 5.948 5.833 5.918 103,702 +0.01(+0.22%)
Sep 27, 2004 5.863 5.905 5.800 5.905 64,961 -0.05(-0.78%)
Sep 24, 2004 5.880 5.973 5.863 5.952 67,087 +0.05(+0.86%)
Sep 23, 2004 5.927 5.939 5.884 5.901 89,292 -0.04(-0.64%)
Sep 22, 2004 5.943 5.986 5.935 5.939 43,465 -0.03(-0.57%)
Sep 21, 2004 5.914 5.999 5.910 5.973 45,827 +0.06(+1.07%)
Sep 20, 2004 5.948 5.948 5.893 5.910 42,756 -0.06(-0.92%)
Sep 17, 2004 5.999 6.032 5.965 5.965 68,505 -0.02(-0.35%)
Sep 16, 2004 5.990 6.032 5.939 5.986 81,025 +0.04(+0.64%)
Sep 15, 2004 5.888 6.032 5.880 5.948 47,481 +0.02(+0.29%)
Sep 14, 2004 5.905 5.977 5.888 5.931 62,363 +0.02(+0.36%)
Sep 13, 2004 5.880 5.922 5.876 5.910 108,663 -0.04(-0.64%)
Sep 10, 2004 5.927 5.990 5.927 5.948 79,135 +0.01(+0.21%)
Sep 09, 2004 5.952 5.994 5.931 5.935 38,504 -0.00(-0.07%)
Sep 08, 2004 5.994 6.011 5.935 5.939 68,741 -0.01(-0.21%)
Sep 07, 2004 5.935 5.990 5.931 5.952 81,261 -0.01(-0.21%)
Sep 03, 2004 6.079 6.079 5.960 5.965 42,520 -0.11(-1.88%)
Sep 02, 2004 6.075 6.079 6.032 6.079 160,632 +0.00(+0.07%)
Sep 01, 2004 6.032 6.096 6.028 6.075 106,064 +0.05(+0.77%)
Aug 31, 2004 6.117 6.130 5.999 6.028 89,529 -0.05(-0.77%)
Aug 30, 2004 6.202 6.202 6.075 6.075 216,854 -0.02(-0.28%)
Aug 27, 2004 5.884 6.096 5.842 6.092 207,877 +0.21(+3.53%)
Aug 26, 2004 5.842 5.965 5.829 5.884 91,182 +0.04(+0.72%)
Aug 25, 2004 5.702 5.842 5.702 5.842 93,308 +0.13(+2.22%)
Aug 24, 2004 5.829 5.859 5.698 5.715 119,293 -0.11(-1.96%)
Aug 23, 2004 5.850 5.893 5.821 5.829 95,907 -0.02(-0.36%)
Aug 20, 2004 5.918 5.918 5.745 5.850 221,578 +0.27(+4.86%)
Aug 19, 2004 5.592 5.618 5.550 5.579 52,914 -0.01(-0.15%)
Aug 18, 2004 5.503 5.588 5.503 5.588 63,780 +0.06(+1.15%)
Aug 17, 2004 5.287 5.609 5.287 5.524 121,892 +0.24(+4.48%)
Aug 16, 2004 5.215 5.292 5.186 5.287 66,379 +0.03(+0.56%)
Aug 13, 2004 5.249 5.313 5.165 5.258 77,954 -0.01(-0.16%)
Aug 12, 2004 5.292 5.292 5.169 5.266 74,410 -0.03(-0.56%)
Aug 11, 2004 5.283 5.338 5.283 5.296 87,639 +0.02(+0.32%)
Aug 10, 2004 5.241 5.313 5.237 5.279 113,387 +0.04(+0.81%)
Aug 09, 2004 5.160 5.292 5.160 5.237 64,016 +0.08(+1.64%)
Aug 06, 2004 5.093 5.173 5.088 5.152 66,142 +0.05(+1.00%)
Aug 05, 2004 5.110 5.165 5.101 5.101 30,236 -0.00(-0.08%)
Aug 04, 2004 5.101 5.131 5.088 5.105 50,079 -0.02(-0.33%)
Aug 03, 2004 5.186 5.228 5.122 5.122 20,315 -0.08(-1.63%)
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.