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 )

12.35 -0.09 (-0.72%)
Streaming Delayed Price Updated: 2:05 PM 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 (%)
Aug 31, 2004 6.117 6.130 5.999 6.028 89,529 -0.05(-0.77%)
Aug 30, 2004 6.202 6.202 6.075 6.075 216,854 -0.02(-0.28%)
Aug 27, 2004 5.884 6.096 5.842 6.092 207,877 +0.21(+3.53%)
Aug 26, 2004 5.842 5.965 5.829 5.884 91,182 +0.04(+0.72%)
Aug 25, 2004 5.702 5.842 5.702 5.842 93,308 +0.13(+2.22%)
Aug 24, 2004 5.829 5.859 5.698 5.715 119,293 -0.11(-1.96%)
Aug 23, 2004 5.850 5.893 5.821 5.829 95,907 -0.02(-0.36%)
Aug 20, 2004 5.918 5.918 5.745 5.850 221,578 +0.27(+4.86%)
Aug 19, 2004 5.592 5.618 5.550 5.579 52,914 -0.01(-0.15%)
Aug 18, 2004 5.503 5.588 5.503 5.588 63,780 +0.06(+1.15%)
Aug 17, 2004 5.287 5.609 5.287 5.524 121,892 +0.24(+4.48%)
Aug 16, 2004 5.215 5.292 5.186 5.287 66,379 +0.03(+0.56%)
Aug 13, 2004 5.249 5.313 5.165 5.258 77,954 -0.01(-0.16%)
Aug 12, 2004 5.292 5.292 5.169 5.266 74,410 -0.03(-0.56%)
Aug 11, 2004 5.283 5.338 5.283 5.296 87,639 +0.02(+0.32%)
Aug 10, 2004 5.241 5.313 5.237 5.279 113,387 +0.04(+0.81%)
Aug 09, 2004 5.160 5.292 5.160 5.237 64,016 +0.08(+1.64%)
Aug 06, 2004 5.093 5.173 5.088 5.152 66,142 +0.05(+1.00%)
Aug 05, 2004 5.110 5.165 5.101 5.101 30,236 -0.00(-0.08%)
Aug 04, 2004 5.101 5.131 5.088 5.105 50,079 -0.02(-0.33%)
Aug 03, 2004 5.186 5.228 5.122 5.122 20,315 -0.08(-1.63%)
Aug 02, 2004 5.165 5.207 5.093 5.207 74,883 +0.00(+0.00%)
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%)
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.