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 (%)
Nov 29, 2002 3.471 3.509 3.459 3.501 22,913 +0.05(+1.47%)
Nov 27, 2002 3.450 3.488 3.433 3.450 142,443 +0.02(+0.49%)
Nov 26, 2002 3.404 3.442 3.391 3.433 58,819 +0.01(+0.25%)
Nov 25, 2002 3.416 3.467 3.416 3.425 95,671 -0.01(-0.37%)
Nov 22, 2002 3.387 3.446 3.370 3.437 78,426 +0.05(+1.37%)
Nov 21, 2002 3.349 3.395 3.319 3.391 52,678 +0.04(+1.26%)
Nov 20, 2002 3.344 3.365 3.319 3.349 185,908 -0.00(-0.13%)
Nov 19, 2002 3.315 3.374 3.310 3.353 30,000 +0.04(+1.15%)
Nov 18, 2002 3.425 3.425 3.306 3.315 122,128 -0.07(-2.00%)
Nov 15, 2002 3.370 3.420 3.370 3.382 75,119 +0.00(+0.00%)
Nov 14, 2002 3.260 3.382 3.260 3.382 106,301 +0.08(+2.57%)
Nov 13, 2002 3.281 3.315 3.268 3.298 83,859 +0.01(+0.39%)
Nov 12, 2002 3.188 3.293 3.188 3.285 91,891 +0.09(+2.78%)
Nov 11, 2002 3.205 3.213 3.175 3.196 114,569 +0.01(+0.27%)
Nov 08, 2002 3.251 3.251 3.188 3.188 68,032 +0.00(+0.13%)
Nov 07, 2002 3.183 3.209 3.175 3.183 93,072 -0.04(-1.31%)
Nov 06, 2002 3.183 3.230 3.175 3.226 131,104 +0.04(+1.33%)
Nov 05, 2002 3.192 3.205 3.179 3.183 73,229 +0.03(+0.94%)
Nov 04, 2002 3.111 3.179 3.111 3.154 105,828 +0.11(+3.47%)
Nov 01, 2002 3.035 3.069 3.031 3.048 72,048 -0.01(-0.41%)
Oct 31, 2002 3.069 3.090 3.039 3.061 80,316 -0.01(-0.28%)
Oct 30, 2002 3.069 3.124 2.976 3.069 81,261 +0.04(+1.26%)
Oct 29, 2002 3.065 3.065 2.989 3.031 82,442 -0.07(-2.32%)
Oct 28, 2002 3.141 3.150 3.090 3.103 65,906 -0.01(-0.27%)
Oct 25, 2002 3.090 3.128 3.090 3.111 25,984 +0.01(+0.27%)
Oct 24, 2002 3.133 3.133 3.052 3.103 69,213 -0.02(-0.68%)
Oct 23, 2002 3.027 3.124 3.006 3.124 45,591 +0.04(+1.37%)
Oct 22, 2002 3.111 3.133 3.069 3.082 732,297 -0.06(-1.89%)
Oct 21, 2002 3.133 3.154 3.116 3.141 69,922 +0.02(+0.68%)
Oct 18, 2002 3.116 3.162 3.111 3.120 82,678 +0.00(+0.14%)
Oct 17, 2002 3.069 3.124 3.069 3.116 70,867 +0.09(+2.94%)
Oct 16, 2002 3.006 3.069 2.997 3.027 88,820 -0.08(-2.72%)
Oct 15, 2002 3.006 3.137 3.006 3.111 3,874,087 +0.15(+5.00%)
Oct 14, 2002 2.946 2.980 2.942 2.963 50,788 +0.03(+1.01%)
Oct 11, 2002 2.908 2.963 2.908 2.934 42,992 +0.02(+0.58%)
Oct 10, 2002 2.857 2.921 2.857 2.917 181,420 +0.02(+0.58%)
Oct 09, 2002 2.921 2.942 2.900 2.900 48,189 -0.04(-1.30%)
Oct 08, 2002 2.963 2.984 2.883 2.938 176,696 -0.00(-0.14%)
Oct 07, 2002 3.014 3.014 2.908 2.942 221,106 -0.09(-2.93%)
Oct 04, 2002 3.048 3.052 3.014 3.031 35,906 -0.01(-0.42%)
Oct 03, 2002 3.010 3.069 3.006 3.044 106,537 +0.03(+1.13%)
Oct 02, 2002 3.048 3.061 3.010 3.010 47,481 -0.05(-1.52%)
Oct 01, 2002 3.006 3.056 3.006 3.056 80,788 +0.05(+1.69%)
Sep 30, 2002 2.980 3.006 2.942 3.006 111,734 +0.02(+0.57%)
Sep 27, 2002 2.976 3.027 2.968 2.989 129,687 -0.01(-0.28%)
Sep 26, 2002 2.997 3.006 2.968 2.997 56,693 +0.02(+0.71%)
Sep 25, 2002 2.942 2.976 2.900 2.976 304,493 +0.04(+1.30%)
Sep 24, 2002 3.044 3.044 2.921 2.938 401,582 -0.12(-3.88%)
Sep 23, 2002 3.154 3.154 3.052 3.056 5,622,151 -0.11(-3.48%)
Sep 20, 2002 3.175 3.175 3.154 3.166 49,843 +0.01(+0.40%)
Sep 19, 2002 3.175 3.179 3.154 3.154 64,725 -0.03(-0.80%)
Sep 18, 2002 3.192 3.209 3.179 3.179 81,733 -0.03(-0.79%)
Sep 17, 2002 3.234 3.243 3.200 3.205 37,559 -0.02(-0.53%)
Sep 16, 2002 3.238 3.260 3.222 3.222 41,103 -0.02(-0.65%)
Sep 13, 2002 3.277 3.281 3.234 3.243 42,520 -0.04(-1.29%)
Sep 12, 2002 3.319 3.319 3.281 3.285 32,599 -0.03(-0.89%)
Sep 11, 2002 3.277 3.315 3.255 3.315 141,734 +0.04(+1.16%)
Sep 10, 2002 3.217 3.281 3.217 3.277 67,560 +0.06(+1.84%)
Sep 09, 2002 3.281 3.319 3.175 3.217 188,979 -0.09(-2.69%)
Sep 06, 2002 3.260 3.306 3.260 3.306 41,103 +0.06(+1.96%)
Sep 05, 2002 3.302 3.302 3.243 3.243 38,504 -0.08(-2.30%)
Sep 04, 2002 3.332 3.336 3.247 3.319 106,301 -0.00(-0.13%)
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.