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 (%)
Jul 30, 2004 5.270 5.292 5.186 5.207 36,614 -0.08(-1.44%)
Jul 29, 2004 5.220 5.287 5.211 5.283 20,551 +0.06(+1.05%)
Jul 28, 2004 5.194 5.283 5.186 5.228 48,662 +0.06(+1.06%)
Jul 27, 2004 5.131 5.203 5.110 5.173 40,158 +0.06(+1.24%)
Jul 26, 2004 5.249 5.249 5.105 5.110 63,308 -0.16(-3.05%)
Jul 23, 2004 5.313 5.313 5.228 5.270 36,851 -0.04(-0.80%)
Jul 22, 2004 5.385 5.385 5.304 5.313 58,583 -0.07(-1.26%)
Jul 21, 2004 5.313 5.393 5.313 5.380 101,104 +0.05(+0.95%)
Jul 20, 2004 5.203 5.355 5.203 5.330 141,734 +0.11(+2.19%)
Jul 19, 2004 5.232 5.232 5.139 5.215 119,765 +0.10(+1.90%)
Jul 16, 2004 5.101 5.152 5.088 5.118 67,560 +0.02(+0.33%)
Jul 15, 2004 5.135 5.148 5.088 5.101 76,300 -0.05(-0.99%)
Jul 14, 2004 5.126 5.165 5.088 5.152 61,182 -0.02(-0.33%)
Jul 13, 2004 5.156 5.181 5.148 5.169 58,347 +0.00(+0.08%)
Jul 12, 2004 5.186 5.190 5.143 5.165 37,795 -0.05(-0.97%)
Jul 09, 2004 5.207 5.292 5.207 5.215 39,213 +0.00(+0.00%)
Jul 08, 2004 5.258 5.266 5.190 5.215 31,417 -0.03(-0.56%)
Jul 07, 2004 5.173 5.249 5.173 5.245 55,276 +0.05(+0.98%)
Jul 06, 2004 5.165 5.241 5.148 5.194 31,890 +0.02(+0.33%)
Jul 02, 2004 5.198 5.207 5.131 5.177 40,630 -0.02(-0.41%)
Jul 01, 2004 5.249 5.270 5.190 5.198 34,961 -0.08(-1.44%)
Jun 30, 2004 5.194 5.292 5.194 5.275 68,977 +0.05(+0.89%)
Jun 29, 2004 5.266 5.321 5.169 5.228 52,441 -0.04(-0.72%)
Jun 28, 2004 5.368 5.376 5.253 5.266 268,115 +0.11(+2.13%)
Jun 25, 2004 5.110 5.156 5.101 5.156 96,852 +0.00(+0.08%)
Jun 24, 2004 5.110 5.194 5.105 5.152 54,331 +0.06(+1.16%)
Jun 23, 2004 5.016 5.101 5.016 5.093 92,127 -0.06(-1.23%)
Jun 22, 2004 5.186 5.186 5.080 5.156 62,363 +0.01(+0.16%)
Jun 21, 2004 5.169 5.169 5.135 5.148 65,434 -0.02(-0.41%)
Jun 18, 2004 5.190 5.198 5.143 5.169 39,213 -0.08(-1.45%)
Jun 17, 2004 5.232 5.245 5.169 5.245 84,568 -0.03(-0.48%)
Jun 16, 2004 5.131 5.275 5.122 5.270 58,583 +0.14(+2.72%)
Jun 15, 2004 5.122 5.160 5.101 5.131 39,213 -0.03(-0.66%)
Jun 14, 2004 5.215 5.292 5.131 5.165 99,214 -0.09(-1.77%)
Jun 10, 2004 5.258 5.292 5.232 5.258 49,843 -0.01(-0.16%)
Jun 09, 2004 5.275 5.304 5.215 5.266 57,875 -0.03(-0.48%)
Jun 08, 2004 5.397 5.397 5.215 5.292 103,466 +0.06(+1.05%)
Jun 07, 2004 5.131 5.300 5.131 5.237 84,332 +0.14(+2.74%)
Jun 04, 2004 5.038 5.101 5.038 5.097 67,324 +0.07(+1.35%)
Jun 03, 2004 5.110 5.110 5.029 5.029 83,623 -0.11(-2.06%)
Jun 02, 2004 5.101 5.156 5.101 5.135 67,796 +0.01(+0.17%)
Jun 01, 2004 5.118 5.169 5.097 5.126 49,607 -0.01(-0.25%)
May 28, 2004 5.135 5.181 5.122 5.139 65,434 +0.00(+0.00%)
May 27, 2004 5.080 5.165 5.067 5.139 216,381 +0.08(+1.59%)
May 26, 2004 5.059 5.076 5.042 5.059 87,639 +0.00(+0.08%)
May 25, 2004 4.940 5.059 4.915 5.055 123,073 +0.09(+1.88%)
May 24, 2004 5.033 5.038 4.944 4.961 73,229 -0.03(-0.59%)
May 21, 2004 4.936 5.004 4.902 4.991 158,270 +0.06(+1.20%)
May 20, 2004 4.944 4.966 4.911 4.932 55,276 -0.03(-0.68%)
May 19, 2004 4.919 5.033 4.915 4.966 130,632 +0.14(+2.89%)
May 18, 2004 4.703 4.839 4.703 4.826 85,277 +0.08(+1.79%)
May 17, 2004 4.784 4.784 4.508 4.741 497,017 -0.09(-1.84%)
May 14, 2004 4.847 4.953 4.813 4.830 162,522 -0.04(-0.78%)
May 13, 2004 4.762 4.928 4.758 4.868 194,176 +0.06(+1.32%)
May 12, 2004 4.775 4.805 4.661 4.805 240,713 -0.01(-0.26%)
May 11, 2004 3.810 4.817 3.810 4.817 234,807 +0.19(+4.21%)
May 10, 2004 4.424 4.690 4.424 4.623 424,023 -0.20(-4.13%)
May 07, 2004 5.029 5.029 4.784 4.822 160,160 -0.22(-4.45%)
May 06, 2004 5.122 5.135 5.033 5.046 157,798 -0.09(-1.81%)
May 05, 2004 5.143 5.194 5.080 5.139 163,940 +0.00(+0.00%)
May 04, 2004 4.932 5.143 4.932 5.139 157,089 +0.21(+4.30%)
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.