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 )

12.45 +0.01 (+0.04%)
Streaming Delayed Price Updated: 10:24 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 (%)
Jul 31, 2002 3.492 3.543 3.454 3.459 137,010 -0.06(-1.57%)
Jul 30, 2002 3.603 3.611 3.497 3.514 144,097 -0.06(-1.78%)
Jul 29, 2002 3.349 3.619 3.349 3.577 148,112 +0.25(+7.37%)
Jul 26, 2002 3.243 3.378 3.243 3.332 87,403 +0.09(+2.74%)
Jul 25, 2002 3.272 3.344 3.217 3.243 144,569 -0.03(-1.03%)
Jul 24, 2002 3.302 3.323 3.048 3.277 362,132 -0.09(-2.64%)
Jul 23, 2002 3.526 3.573 3.315 3.365 219,452 -0.16(-4.56%)
Jul 22, 2002 3.641 3.641 3.514 3.526 182,838 -0.17(-4.69%)
Jul 19, 2002 3.768 3.768 3.624 3.700 106,537 -0.10(-2.67%)
Jul 17, 2002 3.827 3.852 3.801 3.801 52,914 -0.10(-2.60%)
Jul 12, 2002 3.920 3.954 3.903 3.903 51,260 -0.01(-0.32%)
Jul 11, 2002 3.873 3.916 3.831 3.916 119,529 +0.04(+1.09%)
Jul 10, 2002 3.937 3.988 3.873 3.873 116,931 -0.12(-2.97%)
Jul 09, 2002 4.102 4.102 3.992 3.992 53,386 -0.09(-2.28%)
Jul 08, 2002 3.979 4.085 3.979 4.085 120,474 +0.11(+2.66%)
Jul 05, 2002 3.895 4.022 3.895 3.979 41,103 +0.13(+3.30%)
Jul 04, 2002 3.852 3.886 3.789 3.852 82,914 +0.00(+0.00%)
Jul 03, 2002 3.852 3.886 3.789 3.852 82,914 -0.02(-0.55%)
Jul 02, 2002 4.043 4.047 3.857 3.873 74,883 -0.17(-4.19%)
Jul 01, 2002 4.106 4.149 4.043 4.043 61,654 -0.02(-0.52%)
Jun 28, 2002 4.022 4.064 4.000 4.064 40,158 +0.08(+1.91%)
Jun 27, 2002 3.979 4.043 3.979 3.988 41,103 +0.03(+0.75%)
Jun 26, 2002 3.979 4.106 3.954 3.958 100,868 -0.06(-1.58%)
Jun 25, 2002 3.937 4.119 3.937 4.022 125,435 +0.38(+10.34%)
Jun 21, 2002 3.789 3.789 3.725 3.645 139,136 -0.12(-3.26%)
Jun 20, 2002 4.013 4.017 3.662 3.768 316,541 -0.37(-9.00%)
Jun 19, 2002 4.178 4.182 4.132 4.140 67,796 -0.07(-1.71%)
Jun 18, 2002 4.254 4.276 4.191 4.212 68,741 -0.02(-0.40%)
Jun 17, 2002 4.132 4.233 4.132 4.229 133,703 +0.10(+2.36%)
Jun 14, 2002 4.195 4.204 4.127 4.132 64,961 -0.10(-2.30%)
Jun 12, 2002 4.276 4.335 4.212 4.229 68,505 -0.05(-1.09%)
Jun 11, 2002 4.237 4.339 4.237 4.276 111,734 +0.06(+1.30%)
Jun 10, 2002 4.064 4.225 4.064 4.221 240,240 +0.18(+4.40%)
Jun 07, 2002 4.043 4.085 3.958 4.043 271,422 +0.00(+0.00%)
Jun 06, 2002 4.276 4.297 3.958 4.043 363,786 -0.40(-9.05%)
Jun 05, 2002 4.530 4.551 4.407 4.445 101,576 +0.08(+1.74%)
May 31, 2002 4.276 4.403 4.263 4.369 108,427 -0.06(-1.24%)
May 28, 2002 4.508 4.525 4.407 4.424 119,293 -0.08(-1.79%)
May 27, 2002 4.568 4.572 4.491 4.504 113,387 +0.00(+0.00%)
May 24, 2002 4.568 4.572 4.491 4.504 113,387 -0.07(-1.48%)
May 23, 2002 4.580 4.614 4.534 4.572 50,552 +0.02(+0.47%)
May 22, 2002 4.614 4.635 4.530 4.551 102,049 -0.04(-0.83%)
May 21, 2002 4.593 4.614 4.551 4.589 142,443 -0.02(-0.46%)
May 20, 2002 4.614 4.657 4.610 4.610 47,244 -0.03(-0.73%)
May 17, 2002 4.665 4.665 4.593 4.644 78,899 +0.01(+0.27%)
May 16, 2002 4.657 4.657 4.589 4.631 98,978 +0.00(+0.09%)
May 15, 2002 4.674 4.678 4.602 4.627 67,324 -0.05(-1.00%)
May 14, 2002 4.678 4.678 4.640 4.674 97,797 +0.02(+0.36%)
May 13, 2002 4.669 4.695 4.657 4.657 69,213 +0.02(+0.46%)
May 10, 2002 4.576 4.657 4.551 4.635 71,339 +0.10(+2.24%)
May 09, 2002 4.453 4.572 4.453 4.534 73,229 +0.07(+1.52%)
May 08, 2002 4.415 4.479 4.415 4.466 189,452 +0.05(+1.15%)
May 07, 2002 4.508 4.508 4.339 4.415 164,884 -0.11(-2.52%)
May 06, 2002 4.614 4.635 4.530 4.530 74,647 -0.04(-0.93%)
May 03, 2002 4.593 4.593 4.453 4.572 97,797 +0.01(+0.19%)
May 02, 2002 4.610 4.610 4.517 4.563 80,788 -0.00(-0.09%)
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.