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 )

12.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2003 4.920 4.920 4.756 4.786 88,270 -0.13(-2.65%)
Oct 30, 2003 4.859 4.917 4.836 4.917 64,766 +0.13(+2.72%)
Oct 29, 2003 4.763 4.786 4.729 4.786 133,450 +0.00(+0.00%)
Oct 28, 2003 4.729 4.786 4.729 4.786 76,518 +0.06(+1.21%)
Oct 27, 2003 4.626 4.756 4.614 4.729 98,455 +0.08(+1.73%)
Oct 24, 2003 4.691 4.706 4.633 4.649 50,403 -0.06(-1.30%)
Oct 23, 2003 4.721 4.725 4.614 4.710 94,277 -0.05(-1.05%)
Oct 22, 2003 4.783 4.783 4.698 4.760 104,462 -0.03(-0.56%)
Oct 21, 2003 4.986 4.986 4.698 4.786 349,688 -0.19(-3.77%)
Oct 20, 2003 4.936 5.035 4.905 4.974 202,395 +0.09(+1.88%)
Oct 17, 2003 4.959 4.959 4.882 4.882 45,963 -0.05(-1.01%)
Oct 16, 2003 4.974 4.974 4.878 4.932 86,964 -0.01(-0.23%)
Oct 15, 2003 5.074 5.074 4.982 4.943 103,417 -0.11(-2.20%)
Oct 14, 2003 5.054 5.077 5.054 5.054 201,873 +0.02(+0.38%)
Oct 13, 2003 4.901 5.039 4.940 5.035 101,328 +0.13(+2.73%)
Oct 10, 2003 4.725 4.901 4.725 4.901 91,665 +0.14(+2.89%)
Oct 09, 2003 4.668 4.798 4.664 4.763 96,627 +0.11(+2.47%)
Oct 08, 2003 4.775 4.775 4.656 4.649 101,067 -0.09(-1.94%)
Oct 07, 2003 4.572 4.733 4.572 4.740 172,363 +0.20(+4.30%)
Oct 06, 2003 4.499 4.557 4.499 4.545 88,531 +0.07(+1.45%)
Oct 03, 2003 4.557 4.583 4.465 4.480 155,126 -0.03(-0.76%)
Oct 02, 2003 4.469 4.557 4.469 4.515 69,989 +0.13(+2.97%)
Oct 01, 2003 4.331 4.384 4.331 4.384 55,365 +0.12(+2.88%)
Sep 30, 2003 4.319 4.384 4.254 4.262 137,629 -0.08(-1.94%)
Sep 29, 2003 4.384 4.384 4.224 4.346 184,376 -0.08(-1.73%)
Sep 26, 2003 4.538 4.557 4.384 4.423 33,950 -0.11(-2.53%)
Sep 25, 2003 4.683 4.683 4.538 4.538 141,546 +0.20(+4.50%)
Sep 24, 2003 4.480 4.522 4.369 4.342 77,302 -0.17(-3.82%)
Sep 23, 2003 4.499 4.557 4.469 4.515 57,454 +0.02(+0.34%)
Sep 22, 2003 4.538 4.587 4.488 4.499 123,788 -0.06(-1.26%)
Sep 19, 2003 4.545 4.583 4.545 4.557 51,447 +0.02(+0.34%)
Sep 18, 2003 4.591 4.595 4.541 4.541 66,594 -0.03(-0.59%)
Sep 17, 2003 4.438 4.507 4.438 4.568 137,890 +0.14(+3.11%)
Sep 16, 2003 4.308 4.469 4.308 4.430 110,991 +0.10(+2.30%)
Sep 15, 2003 4.289 4.346 4.258 4.331 92,710 -0.05(-1.05%)
Sep 12, 2003 4.384 4.400 4.358 4.377 50,141 +0.01(+0.26%)
Sep 11, 2003 4.361 4.404 4.331 4.365 110,469 +0.03(+0.80%)
Sep 10, 2003 4.530 4.530 4.308 4.331 156,693 -0.21(-4.56%)
Sep 09, 2003 4.614 4.622 4.480 4.538 104,462 -0.05(-1.00%)
Sep 08, 2003 4.652 4.748 4.557 4.583 230,339 -0.15(-3.08%)
Sep 05, 2003 4.710 4.779 4.691 4.729 65,811 +0.02(+0.41%)
Sep 04, 2003 4.652 4.710 4.576 4.710 93,493 +0.15(+3.36%)
Sep 03, 2003 4.595 4.664 4.557 4.557 85,659 +0.00(+0.00%)
Sep 02, 2003 4.534 4.633 4.522 4.557 199,262 +0.02(+0.51%)
Aug 29, 2003 4.476 4.534 4.453 4.534 49,880 +0.09(+2.07%)
Aug 28, 2003 4.457 4.515 4.411 4.442 63,460 +0.02(+0.52%)
Aug 27, 2003 4.388 4.419 4.384 4.419 130,316 +0.03(+0.70%)
Aug 26, 2003 4.476 4.476 4.384 4.388 135,540 -0.08(-1.88%)
Aug 25, 2003 4.580 4.587 4.465 4.472 116,997 -0.07(-1.43%)
Aug 22, 2003 4.461 4.553 4.423 4.538 154,343 +0.11(+2.60%)
Aug 21, 2003 4.461 4.541 4.411 4.423 121,176 +0.00(+0.00%)
Aug 20, 2003 4.469 4.476 4.423 4.423 199,523 -0.03(-0.60%)
Aug 19, 2003 4.461 4.480 4.415 4.449 120,654 +0.05(+1.04%)
Aug 18, 2003 4.269 4.415 4.269 4.404 180,720 +0.13(+3.05%)
Aug 15, 2003 4.296 4.308 4.254 4.273 22,459 +0.02(+0.36%)
Aug 14, 2003 4.231 4.285 4.231 4.258 55,626 +0.03(+0.63%)
Aug 13, 2003 4.300 4.338 4.231 4.231 147,292 -0.04(-0.90%)
Aug 12, 2003 4.315 4.327 4.231 4.269 145,463 -0.02(-0.45%)
Aug 11, 2003 4.296 4.319 4.250 4.289 120,654 +0.03(+0.63%)
Aug 08, 2003 4.231 4.323 4.231 4.262 98,717 +0.03(+0.72%)
Aug 07, 2003 4.208 4.231 4.181 4.231 56,148 +0.06(+1.38%)
Aug 06, 2003 4.216 4.258 4.116 4.174 175,496 -0.08(-1.80%)
Aug 05, 2003 4.365 4.365 4.220 4.250 235,301 -0.08(-1.77%)
Aug 04, 2003 4.346 4.404 4.250 4.327 313,126 +0.04(+0.98%)
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.