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 )

12.27 -0.03 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2004 5.080 5.097 4.839 4.923 362,841 -0.17(-3.41%)
Apr 29, 2004 5.279 5.287 5.016 5.097 465,126 -0.24(-4.44%)
Apr 28, 2004 5.571 5.651 5.279 5.334 347,250 -0.28(-4.98%)
Apr 27, 2004 5.673 5.715 5.550 5.613 148,585 -0.04(-0.67%)
Apr 26, 2004 5.884 5.888 5.524 5.651 221,578 -0.21(-3.54%)
Apr 23, 2004 5.948 5.948 5.778 5.859 103,938 -0.09(-1.49%)
Apr 22, 2004 5.982 5.999 5.927 5.948 74,647 -0.03(-0.43%)
Apr 21, 2004 6.202 6.202 5.948 5.973 153,546 +0.07(+1.15%)
Apr 20, 2004 5.905 5.960 5.863 5.905 78,190 +0.04(+0.65%)
Apr 19, 2004 5.956 5.969 5.842 5.867 162,286 -0.08(-1.35%)
Apr 16, 2004 5.927 6.011 5.842 5.948 99,923 -0.02(-0.35%)
Apr 15, 2004 5.969 6.007 5.935 5.969 45,118 +0.00(+0.00%)
Apr 14, 2004 5.990 6.045 5.969 5.969 125,671 -0.08(-1.40%)
Apr 13, 2004 6.075 6.113 6.032 6.054 93,545 -0.03(-0.56%)
Apr 12, 2004 6.159 6.197 6.087 6.087 86,458 -0.07(-1.17%)
Apr 08, 2004 6.083 6.286 6.083 6.159 93,545 +0.07(+1.11%)
Apr 07, 2004 6.049 6.096 5.948 6.092 77,245 -0.08(-1.30%)
Apr 06, 2004 6.295 6.295 6.096 6.172 111,734 -0.14(-2.15%)
Apr 05, 2004 6.303 6.341 6.269 6.308 77,009 +0.05(+0.74%)
Apr 02, 2004 6.240 6.316 6.138 6.261 140,081 +0.16(+2.64%)
Apr 01, 2004 6.075 6.172 5.969 6.100 105,592 +0.07(+1.12%)
Mar 31, 2004 5.990 6.087 5.973 6.032 81,025 +0.04(+0.71%)
Mar 30, 2004 5.960 6.011 5.935 5.990 41,339 +0.03(+0.50%)
Mar 29, 2004 5.927 5.969 5.884 5.960 98,741 +0.08(+1.29%)
Mar 26, 2004 5.884 5.918 5.761 5.884 55,276 +0.00(+0.00%)
Mar 25, 2004 5.728 5.884 5.715 5.884 136,065 +0.16(+2.73%)
Mar 24, 2004 5.706 5.757 5.673 5.728 85,985 -0.01(-0.15%)
Mar 23, 2004 5.664 5.761 5.664 5.736 120,947 +0.07(+1.19%)
Mar 22, 2004 5.706 5.732 5.596 5.668 174,333 -0.06(-1.11%)
Mar 19, 2004 5.694 5.749 5.694 5.732 106,301 +0.04(+0.67%)
Mar 18, 2004 5.694 5.702 5.634 5.694 59,528 +0.01(+0.15%)
Mar 17, 2004 5.541 5.694 5.541 5.685 122,600 +0.12(+2.13%)
Mar 16, 2004 5.673 5.694 5.554 5.567 134,648 +0.02(+0.38%)
Mar 15, 2004 5.630 5.685 5.546 5.546 138,663 -0.13(-2.24%)
Mar 12, 2004 5.554 5.673 5.554 5.673 165,357 +0.13(+2.37%)
Mar 11, 2004 5.503 5.689 5.503 5.541 391,424 -0.22(-3.82%)
Mar 10, 2004 5.931 5.977 5.757 5.761 117,167 -0.17(-2.79%)
Mar 09, 2004 6.032 6.096 5.927 5.927 82,678 -0.14(-2.30%)
Mar 08, 2004 5.977 6.138 5.977 6.066 116,458 +0.11(+1.85%)
Mar 05, 2004 5.927 6.011 5.888 5.956 118,112 -0.05(-0.85%)
Mar 04, 2004 5.990 6.066 5.990 6.007 59,764 -0.10(-1.66%)
Mar 03, 2004 6.168 6.189 6.100 6.109 47,008 -0.02(-0.28%)
Mar 02, 2004 6.244 6.324 6.096 6.126 94,489 -0.10(-1.56%)
Mar 01, 2004 6.138 6.303 6.138 6.223 59,764 +0.08(+1.38%)
Feb 27, 2004 6.032 6.172 6.032 6.138 92,836 +0.11(+1.90%)
Feb 26, 2004 5.872 6.032 5.842 6.024 62,599 +0.11(+1.86%)
Feb 25, 2004 5.842 5.922 5.842 5.914 51,497 +0.07(+1.23%)
Feb 24, 2004 5.927 5.943 5.842 5.842 149,294 -0.09(-1.57%)
Feb 23, 2004 5.969 5.969 5.863 5.935 126,380 -0.06(-0.92%)
Feb 20, 2004 6.011 6.028 5.859 5.990 179,058 -0.04(-0.63%)
Feb 19, 2004 6.096 6.219 5.973 6.028 355,990 -0.34(-5.38%)
Feb 18, 2004 6.456 6.595 6.371 6.371 112,443 -0.05(-0.73%)
Feb 17, 2004 6.253 6.519 6.253 6.418 195,357 +0.17(+2.64%)
Feb 13, 2004 6.257 6.405 6.248 6.253 164,412 +0.03(+0.54%)
Feb 12, 2004 6.117 6.316 6.032 6.219 217,799 +0.19(+3.23%)
Feb 11, 2004 5.986 6.041 5.927 6.024 150,711 +0.06(+0.92%)
Feb 10, 2004 5.808 5.986 5.808 5.969 185,436 +0.17(+2.99%)
Feb 09, 2004 5.711 5.859 5.711 5.795 217,090 +0.14(+2.55%)
Feb 06, 2004 5.588 5.689 5.546 5.651 162,286 +0.14(+2.53%)
Feb 05, 2004 5.592 5.643 5.465 5.512 242,602 -0.12(-2.18%)
Feb 04, 2004 5.601 5.660 5.584 5.634 199,137 -0.03(-0.45%)
Feb 03, 2004 5.630 5.668 5.546 5.660 192,523 +0.01(+0.15%)
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.