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 (+0.08%)
Streaming Delayed Price Updated: 10:13 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, 2003 4.775 4.775 4.618 4.652 356,935 -0.03(-0.72%)
Jul 30, 2003 4.597 4.784 4.597 4.686 325,990 +0.24(+5.33%)
Jul 29, 2003 4.572 4.572 4.411 4.449 54,804 -0.10(-2.23%)
Jul 28, 2003 4.441 4.551 4.407 4.551 45,591 +0.06(+1.42%)
Jul 25, 2003 4.530 4.551 4.381 4.487 80,788 -0.08(-1.85%)
Jul 24, 2003 4.508 4.631 4.500 4.572 108,190 +0.07(+1.60%)
Jul 23, 2003 4.479 4.504 4.428 4.500 28,110 +0.03(+0.76%)
Jul 22, 2003 4.445 4.483 4.445 4.466 48,662 +0.16(+3.74%)
Jul 21, 2003 4.428 4.428 4.301 4.305 114,805 -0.08(-1.83%)
Jul 18, 2003 4.445 4.445 4.339 4.386 42,992 -0.02(-0.38%)
Jul 17, 2003 4.614 4.614 4.403 4.403 44,410 -0.22(-4.67%)
Jul 16, 2003 4.657 4.657 4.614 4.618 61,654 -0.04(-0.91%)
Jul 15, 2003 4.614 4.720 4.610 4.661 127,088 +0.11(+2.42%)
Jul 14, 2003 4.428 4.593 4.428 4.551 100,395 +0.17(+3.76%)
Jul 11, 2003 4.360 4.415 4.318 4.386 71,576 +0.05(+1.07%)
Jul 10, 2003 4.589 4.635 4.339 4.339 121,655 -0.23(-5.09%)
Jul 09, 2003 4.542 4.580 4.534 4.572 62,127 +0.06(+1.22%)
Jul 08, 2003 4.445 4.542 4.424 4.517 194,176 +0.07(+1.62%)
Jul 07, 2003 4.369 4.445 4.360 4.445 78,190 +0.11(+2.64%)
Jul 03, 2003 4.318 4.331 4.297 4.331 29,528 -0.03(-0.68%)
Jul 02, 2003 4.284 4.424 4.284 4.360 113,387 +0.05(+1.18%)
Jul 01, 2003 4.229 4.309 4.191 4.309 127,797 +0.08(+1.90%)
Jun 30, 2003 4.288 4.301 4.195 4.229 106,064 -0.02(-0.40%)
Jun 27, 2003 4.233 4.254 4.225 4.246 91,419 +0.00(+0.10%)
Jun 26, 2003 4.297 4.322 4.233 4.242 90,001 -0.06(-1.28%)
Jun 25, 2003 4.318 4.335 4.276 4.297 63,780 -0.01(-0.20%)
Jun 24, 2003 4.339 4.403 4.233 4.305 65,670 -0.06(-1.26%)
Jun 23, 2003 4.403 4.403 4.348 4.360 37,323 -0.02(-0.39%)
Jun 20, 2003 4.360 4.424 4.339 4.377 64,961 +0.02(+0.39%)
Jun 19, 2003 4.369 4.466 4.339 4.360 52,441 -0.01(-0.29%)
Jun 18, 2003 4.487 4.487 4.352 4.373 94,726 -0.11(-2.46%)
Jun 17, 2003 4.381 4.487 4.381 4.483 105,120 +0.08(+1.73%)
Jun 16, 2003 4.352 4.458 4.352 4.407 57,402 +0.02(+0.48%)
Jun 13, 2003 4.483 4.487 4.360 4.386 42,756 -0.06(-1.24%)
Jun 12, 2003 4.407 4.483 4.335 4.441 165,357 +0.05(+1.06%)
Jun 11, 2003 4.445 4.445 4.284 4.394 90,237 -0.01(-0.19%)
Jun 10, 2003 4.267 4.453 4.204 4.403 75,828 +0.11(+2.56%)
Jun 09, 2003 4.453 4.453 4.267 4.293 155,672 -0.17(-3.89%)
Jun 06, 2003 4.593 4.657 4.466 4.466 154,963 -0.10(-2.22%)
Jun 05, 2003 4.521 4.572 4.475 4.568 49,370 +0.05(+1.03%)
Jun 04, 2003 4.436 4.530 4.415 4.521 106,773 +0.10(+2.20%)
Jun 03, 2003 4.424 4.424 4.254 4.424 153,309 +0.04(+0.97%)
Jun 02, 2003 4.403 4.466 4.322 4.381 128,506 -0.06(-1.33%)
May 30, 2003 4.360 4.441 4.271 4.441 61,418 +0.10(+2.34%)
May 29, 2003 4.229 4.508 4.212 4.339 260,792 +0.15(+3.54%)
May 28, 2003 4.153 4.204 4.153 4.191 145,986 +0.04(+1.02%)
May 27, 2003 4.170 4.170 4.072 4.149 236,933 +0.08(+1.98%)
May 23, 2003 4.034 4.106 4.034 4.068 74,410 +0.06(+1.59%)
May 22, 2003 3.890 4.022 3.878 4.005 58,347 +0.16(+4.07%)
May 21, 2003 3.873 3.895 3.840 3.848 119,765 +0.00(+0.00%)
May 20, 2003 3.831 3.873 3.831 3.848 91,182 -0.01(-0.33%)
May 19, 2003 3.882 3.895 3.818 3.861 89,765 -0.02(-0.44%)
May 16, 2003 3.873 3.916 3.873 3.878 27,638 -0.03(-0.65%)
May 15, 2003 3.827 3.907 3.818 3.903 96,615 +0.09(+2.33%)
May 14, 2003 3.806 3.852 3.708 3.814 104,647 +0.01(+0.22%)
May 13, 2003 3.852 3.882 3.801 3.806 101,340 -0.07(-1.86%)
May 12, 2003 3.890 3.912 3.857 3.878 107,482 -0.01(-0.33%)
May 09, 2003 3.950 3.975 3.865 3.890 65,434 -0.07(-1.71%)
May 08, 2003 4.022 4.043 3.903 3.958 76,536 -0.11(-2.60%)
May 07, 2003 4.043 4.064 4.013 4.064 54,804 +0.02(+0.52%)
May 06, 2003 4.026 4.043 4.000 4.043 107,246 +0.06(+1.38%)
May 05, 2003 3.988 4.022 3.967 3.988 97,324 +0.06(+1.62%)
May 02, 2003 3.971 3.988 3.916 3.924 59,292 -0.01(-0.32%)
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.