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 (%)
Feb 28, 2003 3.395 3.408 3.357 3.378 57,402 -0.03(-0.87%)
Feb 27, 2003 3.395 3.416 3.395 3.408 36,142 +0.00(+0.12%)
Feb 26, 2003 3.387 3.404 3.349 3.404 35,197 +0.03(+0.75%)
Feb 25, 2003 3.323 3.378 3.319 3.378 68,268 -0.02(-0.50%)
Feb 24, 2003 3.365 3.399 3.344 3.395 51,024 -0.01(-0.25%)
Feb 21, 2003 3.387 3.429 3.387 3.404 40,630 +0.02(+0.50%)
Feb 20, 2003 3.395 3.395 3.374 3.387 47,717 +0.02(+0.50%)
Feb 19, 2003 3.399 3.399 3.365 3.370 97,088 -0.02(-0.62%)
Feb 18, 2003 3.344 3.399 3.344 3.391 68,032 +0.08(+2.30%)
Feb 14, 2003 3.264 3.323 3.188 3.315 87,639 +0.05(+1.43%)
Feb 13, 2003 3.327 3.370 3.264 3.268 108,663 -0.08(-2.28%)
Feb 12, 2003 3.387 3.429 3.323 3.344 61,182 -0.02(-0.50%)
Feb 11, 2003 3.463 3.467 3.340 3.361 72,521 -0.11(-3.17%)
Feb 10, 2003 3.471 3.471 3.429 3.471 47,008 +0.00(+0.00%)
Feb 07, 2003 3.535 3.590 3.471 3.471 82,914 -0.03(-0.85%)
Feb 06, 2003 3.552 3.564 3.450 3.501 76,064 -0.01(-0.36%)
Feb 05, 2003 3.526 3.560 3.509 3.514 33,307 +0.03(+0.73%)
Feb 04, 2003 3.501 3.526 3.475 3.488 50,788 -0.01(-0.36%)
Feb 03, 2003 3.556 3.564 3.492 3.501 58,347 -0.03(-0.96%)
Jan 31, 2003 3.535 3.569 3.535 3.535 46,300 -0.03(-0.71%)
Jan 30, 2003 3.577 3.598 3.556 3.560 77,717 -0.02(-0.47%)
Jan 29, 2003 3.556 3.586 3.539 3.577 106,064 +0.01(+0.24%)
Jan 28, 2003 3.577 3.598 3.556 3.569 82,678 +0.01(+0.36%)
Jan 27, 2003 3.615 3.615 3.535 3.556 74,647 -0.06(-1.64%)
Jan 24, 2003 3.662 3.662 3.577 3.615 68,505 -0.03(-0.93%)
Jan 23, 2003 3.725 3.725 3.556 3.649 139,608 -0.10(-2.60%)
Jan 22, 2003 3.763 3.789 3.725 3.746 71,103 -0.02(-0.56%)
Jan 21, 2003 3.717 3.785 3.713 3.768 103,230 +0.05(+1.37%)
Jan 17, 2003 3.734 3.755 3.713 3.717 51,733 -0.01(-0.34%)
Jan 16, 2003 3.785 3.797 3.729 3.729 59,292 -0.04(-1.12%)
Jan 15, 2003 3.734 3.772 3.734 3.772 86,222 +0.04(+1.02%)
Jan 14, 2003 3.658 3.759 3.645 3.734 70,631 +0.08(+2.20%)
Jan 13, 2003 3.594 3.670 3.594 3.653 170,554 +0.07(+1.89%)
Jan 10, 2003 3.531 3.586 3.518 3.586 76,064 +0.05(+1.32%)
Jan 09, 2003 3.497 3.560 3.492 3.539 39,685 +0.05(+1.46%)
Jan 08, 2003 3.480 3.531 3.475 3.488 40,394 +0.00(+0.12%)
Jan 07, 2003 3.463 3.509 3.429 3.484 64,016 +0.03(+0.98%)
Jan 06, 2003 3.281 3.463 3.281 3.450 190,397 +0.02(+0.49%)
Jan 03, 2003 3.442 3.463 3.425 3.433 63,072 +0.01(+0.37%)
Jan 02, 2003 3.281 3.420 3.281 3.420 106,537 +0.14(+4.26%)
Dec 31, 2002 3.217 3.281 3.217 3.281 111,025 +0.05(+1.57%)
Dec 30, 2002 3.226 3.277 3.196 3.230 137,955 +0.00(+0.13%)
Dec 27, 2002 3.336 3.344 3.226 3.226 55,040 -0.08(-2.31%)
Dec 26, 2002 3.289 3.361 3.289 3.302 99,923 +0.01(+0.26%)
Dec 24, 2002 3.302 3.319 3.277 3.293 67,324 -0.04(-1.27%)
Dec 23, 2002 3.323 3.378 3.323 3.336 68,977 +0.03(+0.77%)
Dec 20, 2002 3.247 3.327 3.247 3.310 88,348 +0.05(+1.43%)
Dec 19, 2002 3.298 3.302 3.247 3.264 63,780 -0.03(-1.03%)
Dec 18, 2002 3.344 3.344 3.298 3.298 65,906 -0.07(-2.14%)
Dec 17, 2002 3.361 3.374 3.323 3.370 65,906 +0.01(+0.38%)
Dec 16, 2002 3.302 3.382 3.302 3.357 70,631 +0.03(+0.76%)
Dec 13, 2002 3.365 3.365 3.302 3.332 64,253 -0.03(-1.01%)
Dec 12, 2002 3.416 3.416 3.344 3.365 79,843 -0.08(-2.33%)
Dec 11, 2002 3.412 3.471 3.391 3.446 72,993 +0.03(+0.99%)
Dec 10, 2002 3.408 3.446 3.387 3.412 46,063 +0.00(+0.00%)
Dec 09, 2002 3.446 3.484 3.412 3.412 77,717 -0.02(-0.62%)
Dec 06, 2002 3.408 3.450 3.404 3.433 48,189 -0.02(-0.49%)
Dec 05, 2002 3.471 3.471 3.429 3.450 20,787 -0.03(-0.97%)
Dec 04, 2002 3.429 3.492 3.408 3.484 71,103 +0.05(+1.35%)
Dec 03, 2002 3.497 3.505 3.433 3.437 57,166 -0.07(-1.93%)
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.