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 )

12.46 +0.02 (+0.20%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 23, 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, 2005 8.022 8.030 7.874 7.963 214,964 +0.11(+1.40%)
Feb 25, 2005 7.747 7.937 7.747 7.853 321,029 +0.13(+1.64%)
Feb 24, 2005 7.717 7.789 7.641 7.726 143,860 +0.01(+0.11%)
Feb 23, 2005 7.683 7.747 7.599 7.717 172,916 +0.08(+1.00%)
Feb 22, 2005 7.641 7.666 7.514 7.641 460,638 +0.18(+2.44%)
Feb 18, 2005 7.628 7.628 7.412 7.459 233,862 -0.17(-2.22%)
Feb 17, 2005 7.578 7.776 7.514 7.628 266,461 +0.11(+1.52%)
Feb 16, 2005 7.324 7.514 7.302 7.514 276,383 +0.19(+2.54%)
Feb 15, 2005 7.307 7.434 7.302 7.328 308,037 +0.05(+0.64%)
Feb 14, 2005 7.302 7.451 7.281 7.281 940,883 +0.25(+3.49%)
Feb 11, 2005 6.849 7.154 6.849 7.036 169,136 +0.16(+2.34%)
Feb 10, 2005 6.841 6.875 6.824 6.875 74,174 +0.07(+1.00%)
Feb 09, 2005 6.943 6.972 6.794 6.807 79,135 -0.14(-2.07%)
Feb 08, 2005 7.006 7.014 6.909 6.951 91,891 +0.01(+0.18%)
Feb 07, 2005 6.930 7.027 6.926 6.938 90,946 -0.04(-0.55%)
Feb 04, 2005 6.892 6.985 6.892 6.976 71,576 +0.10(+1.48%)
Feb 03, 2005 6.981 6.981 6.875 6.875 80,316 +0.05(+0.68%)
Feb 02, 2005 6.782 6.909 6.777 6.828 167,483 +0.05(+0.75%)
Feb 01, 2005 6.777 6.837 6.748 6.777 393,078 +0.00(+0.06%)
Jan 31, 2005 6.777 6.824 6.752 6.773 129,923 +0.02(+0.31%)
Jan 28, 2005 6.777 6.790 6.739 6.752 75,355 -0.01(-0.19%)
Jan 27, 2005 6.748 6.773 6.735 6.765 45,827 +0.06(+0.88%)
Jan 26, 2005 6.655 6.752 6.653 6.705 56,693 +0.06(+0.96%)
Jan 25, 2005 6.722 6.811 6.562 6.642 239,531 -0.05(-0.78%)
Jan 24, 2005 6.756 6.756 6.646 6.694 106,301 -0.07(-1.10%)
Jan 21, 2005 6.714 6.845 6.714 6.769 76,300 +0.06(+0.95%)
Jan 20, 2005 6.646 6.705 6.604 6.705 103,702 -0.06(-0.88%)
Jan 19, 2005 6.845 6.879 6.765 6.765 75,591 -0.08(-1.24%)
Jan 18, 2005 6.714 6.849 6.655 6.849 172,207 +0.03(+0.43%)
Jan 14, 2005 7.014 7.014 6.701 6.820 231,972 -0.13(-1.83%)
Jan 13, 2005 6.976 7.023 6.921 6.947 129,687 -0.00(-0.06%)
Jan 12, 2005 6.964 7.006 6.913 6.951 104,883 +0.02(+0.24%)
Jan 11, 2005 7.082 7.086 6.913 6.934 168,664 -0.15(-2.09%)
Jan 10, 2005 7.197 7.197 7.074 7.082 136,537 -0.18(-2.45%)
Jan 07, 2005 7.294 7.302 7.222 7.260 163,231 +0.04(+0.59%)
Jan 06, 2005 7.078 7.345 7.023 7.218 368,983 +0.19(+2.77%)
Jan 05, 2005 7.112 7.133 6.951 7.023 242,130 +0.14(+1.97%)
Jan 04, 2005 6.858 6.938 6.858 6.888 97,797 -0.07(-0.97%)
Jan 03, 2005 6.989 7.010 6.888 6.955 117,167 -0.03(-0.42%)
Dec 31, 2004 6.943 7.006 6.866 6.985 53,859 +0.06(+0.92%)
Dec 30, 2004 6.837 6.959 6.794 6.921 90,474 +0.06(+0.93%)
Dec 29, 2004 6.816 6.917 6.782 6.858 70,867 -0.06(-0.86%)
Dec 28, 2004 6.799 6.917 6.799 6.917 54,095 +0.12(+1.81%)
Dec 27, 2004 6.794 6.845 6.777 6.794 47,481 -0.02(-0.25%)
Dec 23, 2004 6.799 6.832 6.689 6.811 92,363 +0.03(+0.44%)
Dec 22, 2004 6.837 6.854 6.782 6.782 106,064 -0.06(-0.81%)
Dec 21, 2004 6.837 6.837 6.769 6.837 48,426 +0.02(+0.25%)
Dec 20, 2004 6.816 6.828 6.739 6.820 53,623 -0.01(-0.12%)
Dec 17, 2004 6.752 6.837 6.731 6.828 51,969 +0.02(+0.25%)
Dec 16, 2004 6.752 6.837 6.705 6.811 73,938 +0.14(+2.16%)
Dec 15, 2004 6.663 6.769 6.629 6.667 47,717 -0.03(-0.38%)
Dec 14, 2004 6.604 6.710 6.578 6.693 39,449 +0.13(+1.93%)
Dec 13, 2004 6.562 6.642 6.523 6.566 47,717 +0.03(+0.52%)
Dec 10, 2004 6.498 6.591 6.451 6.532 52,205 -0.03(-0.39%)
Dec 09, 2004 6.477 6.583 6.435 6.557 122,128 -0.03(-0.39%)
Dec 08, 2004 6.794 6.816 6.519 6.583 187,090 -0.28(-4.07%)
Dec 07, 2004 6.968 6.972 6.858 6.862 49,843 -0.12(-1.70%)
Dec 06, 2004 6.959 6.985 6.917 6.981 109,135 -0.01(-0.18%)
Dec 03, 2004 6.773 6.993 6.752 6.993 160,869 +0.23(+3.44%)
Dec 02, 2004 6.667 6.761 6.646 6.761 47,481 +0.09(+1.40%)
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.