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 )

12.36 -0.08 (-0.64%)
Streaming Delayed Price Updated: 1:58 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 (%)
Sep 30, 2004 6.045 6.130 6.011 6.130 72,284 +0.11(+1.90%)
Sep 29, 2004 5.918 6.041 5.905 6.015 61,182 +0.10(+1.65%)
Sep 28, 2004 5.893 5.948 5.833 5.918 103,702 +0.01(+0.22%)
Sep 27, 2004 5.863 5.905 5.800 5.905 64,961 -0.05(-0.78%)
Sep 24, 2004 5.880 5.973 5.863 5.952 67,087 +0.05(+0.86%)
Sep 23, 2004 5.927 5.939 5.884 5.901 89,292 -0.04(-0.64%)
Sep 22, 2004 5.943 5.986 5.935 5.939 43,465 -0.03(-0.57%)
Sep 21, 2004 5.914 5.999 5.910 5.973 45,827 +0.06(+1.07%)
Sep 20, 2004 5.948 5.948 5.893 5.910 42,756 -0.06(-0.92%)
Sep 17, 2004 5.999 6.032 5.965 5.965 68,505 -0.02(-0.35%)
Sep 16, 2004 5.990 6.032 5.939 5.986 81,025 +0.04(+0.64%)
Sep 15, 2004 5.888 6.032 5.880 5.948 47,481 +0.02(+0.29%)
Sep 14, 2004 5.905 5.977 5.888 5.931 62,363 +0.02(+0.36%)
Sep 13, 2004 5.880 5.922 5.876 5.910 108,663 -0.04(-0.64%)
Sep 10, 2004 5.927 5.990 5.927 5.948 79,135 +0.01(+0.21%)
Sep 09, 2004 5.952 5.994 5.931 5.935 38,504 -0.00(-0.07%)
Sep 08, 2004 5.994 6.011 5.935 5.939 68,741 -0.01(-0.21%)
Sep 07, 2004 5.935 5.990 5.931 5.952 81,261 -0.01(-0.21%)
Sep 03, 2004 6.079 6.079 5.960 5.965 42,520 -0.11(-1.88%)
Sep 02, 2004 6.075 6.079 6.032 6.079 160,632 +0.00(+0.07%)
Sep 01, 2004 6.032 6.096 6.028 6.075 106,064 +0.05(+0.77%)
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%)
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.