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 30, 2004 6.617 6.710 6.528 6.705 74,410 +0.19(+2.86%)
Nov 29, 2004 6.532 6.557 6.502 6.519 98,033 -0.03(-0.39%)
Nov 26, 2004 6.625 6.629 6.519 6.545 70,158 -0.05(-0.77%)
Nov 24, 2004 6.583 6.646 6.519 6.595 48,898 -0.03(-0.45%)
Nov 23, 2004 6.528 6.634 6.528 6.625 59,292 +0.06(+0.97%)
Nov 22, 2004 6.680 6.752 6.562 6.562 146,223 -0.01(-0.19%)
Nov 19, 2004 6.794 6.820 6.562 6.574 91,182 -0.11(-1.71%)
Nov 18, 2004 6.731 6.794 6.646 6.689 114,805 -0.06(-0.88%)
Nov 17, 2004 7.302 7.302 6.672 6.748 415,755 +0.27(+4.18%)
Nov 16, 2004 6.477 6.549 6.468 6.477 132,285 +0.04(+0.59%)
Nov 15, 2004 6.413 6.557 6.358 6.439 170,554 +0.05(+0.80%)
Nov 12, 2004 6.447 6.447 6.358 6.388 107,009 -0.00(-0.07%)
Nov 11, 2004 6.346 6.409 6.312 6.392 98,033 +0.03(+0.47%)
Nov 10, 2004 6.253 6.375 6.253 6.363 133,939 +0.12(+1.90%)
Nov 09, 2004 6.138 6.274 6.121 6.244 72,521 +0.02(+0.27%)
Nov 08, 2004 6.308 6.308 6.168 6.227 86,930 -0.09(-1.41%)
Nov 05, 2004 6.308 6.341 6.278 6.316 62,363 +0.04(+0.67%)
Nov 04, 2004 6.130 6.274 6.126 6.274 87,875 +0.13(+2.14%)
Nov 03, 2004 6.104 6.257 6.104 6.142 122,364 +0.06(+1.04%)
Nov 02, 2004 6.045 6.092 6.032 6.079 75,119 +0.08(+1.27%)
Nov 01, 2004 6.092 6.181 5.986 6.003 121,183 -0.05(-0.77%)
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%)
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.