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 )

13.77 +0.18 (+1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Feb 28, 2003 3.071 3.082 3.037 3.056 63,460 -0.03(-0.87%)
Feb 27, 2003 3.071 3.090 3.071 3.082 39,956 +0.00(+0.12%)
Feb 26, 2003 3.063 3.079 3.029 3.079 38,912 +0.02(+0.75%)
Feb 25, 2003 3.006 3.056 3.002 3.056 75,474 -0.02(-0.50%)
Feb 24, 2003 3.044 3.075 3.025 3.071 56,409 -0.01(-0.25%)
Feb 21, 2003 3.063 3.102 3.063 3.079 44,918 +0.02(+0.50%)
Feb 20, 2003 3.071 3.071 3.052 3.063 52,753 +0.02(+0.50%)
Feb 19, 2003 3.075 3.075 3.044 3.048 107,335 -0.02(-0.62%)
Feb 18, 2003 3.025 3.075 3.025 3.067 75,212 +0.07(+2.30%)
Feb 14, 2003 2.952 3.006 2.883 2.998 96,888 +0.04(+1.42%)
Feb 13, 2003 3.010 3.048 2.952 2.956 120,131 -0.07(-2.28%)
Feb 12, 2003 3.063 3.102 3.006 3.025 67,639 -0.02(-0.50%)
Feb 11, 2003 3.132 3.136 3.021 3.040 80,174 -0.10(-3.17%)
Feb 10, 2003 3.140 3.140 3.102 3.140 51,970 +0.00(+0.00%)
Feb 07, 2003 3.197 3.247 3.140 3.140 91,665 -0.03(-0.85%)
Feb 06, 2003 3.213 3.224 3.121 3.167 84,092 -0.01(-0.36%)
Feb 05, 2003 3.190 3.220 3.174 3.178 36,823 +0.02(+0.73%)
Feb 04, 2003 3.167 3.190 3.144 3.155 56,148 -0.01(-0.36%)
Feb 03, 2003 3.216 3.224 3.159 3.167 64,505 -0.03(-0.96%)
Jan 31, 2003 3.197 3.228 3.197 3.197 51,186 -0.02(-0.71%)
Jan 30, 2003 3.236 3.255 3.216 3.220 85,920 -0.02(-0.47%)
Jan 29, 2003 3.216 3.243 3.201 3.236 117,259 +0.01(+0.24%)
Jan 28, 2003 3.236 3.255 3.216 3.228 91,404 +0.01(+0.36%)
Jan 27, 2003 3.270 3.270 3.197 3.216 82,525 -0.05(-1.64%)
Jan 24, 2003 3.312 3.312 3.236 3.270 75,735 -0.03(-0.93%)
Jan 23, 2003 3.370 3.370 3.216 3.301 154,343 -0.09(-2.60%)
Jan 22, 2003 3.404 3.427 3.370 3.389 78,607 -0.02(-0.56%)
Jan 21, 2003 3.362 3.423 3.358 3.408 114,125 +0.05(+1.37%)
Jan 17, 2003 3.377 3.396 3.358 3.362 57,193 -0.01(-0.34%)
Jan 16, 2003 3.423 3.435 3.373 3.373 65,550 -0.04(-1.12%)
Jan 15, 2003 3.377 3.412 3.377 3.412 95,321 +0.03(+1.02%)
Jan 14, 2003 3.308 3.400 3.297 3.377 78,085 +0.07(+2.20%)
Jan 13, 2003 3.251 3.320 3.251 3.305 188,554 +0.06(+1.89%)
Jan 10, 2003 3.193 3.243 3.182 3.243 84,092 +0.04(+1.32%)
Jan 09, 2003 3.163 3.220 3.159 3.201 43,874 +0.05(+1.46%)
Jan 08, 2003 3.148 3.193 3.144 3.155 44,657 +0.00(+0.12%)
Jan 07, 2003 3.132 3.174 3.102 3.151 70,773 +0.03(+0.98%)
Jan 06, 2003 2.968 3.132 2.968 3.121 210,491 +0.02(+0.49%)
Jan 03, 2003 3.113 3.132 3.098 3.105 69,728 +0.01(+0.37%)
Jan 02, 2003 2.968 3.094 2.968 3.094 117,781 +0.13(+4.26%)
Dec 31, 2002 2.910 2.968 2.910 2.968 122,743 +0.05(+1.57%)
Dec 30, 2002 2.918 2.964 2.891 2.922 152,515 +0.00(+0.13%)
Dec 27, 2002 3.017 3.025 2.918 2.918 60,849 -0.07(-2.31%)
Dec 26, 2002 2.975 3.040 2.975 2.987 110,469 +0.01(+0.26%)
Dec 24, 2002 2.987 3.002 2.964 2.979 74,429 -0.04(-1.27%)
Dec 23, 2002 3.006 3.056 3.006 3.017 76,257 +0.02(+0.77%)
Dec 20, 2002 2.937 3.010 2.937 2.994 97,672 +0.04(+1.43%)
Dec 19, 2002 2.983 2.987 2.937 2.952 70,512 -0.03(-1.03%)
Dec 18, 2002 3.025 3.025 2.983 2.983 72,862 -0.07(-2.14%)
Dec 17, 2002 3.040 3.052 3.006 3.048 72,862 +0.01(+0.38%)
Dec 16, 2002 2.987 3.059 2.987 3.037 78,085 +0.02(+0.76%)
Dec 13, 2002 3.044 3.044 2.987 3.014 71,034 -0.03(-1.01%)
Dec 12, 2002 3.090 3.090 3.025 3.044 88,270 -0.07(-2.33%)
Dec 11, 2002 3.086 3.140 3.067 3.117 80,697 +0.03(+0.99%)
Dec 10, 2002 3.082 3.117 3.063 3.086 50,925 +0.00(+0.00%)
Dec 09, 2002 3.117 3.151 3.086 3.086 85,920 -0.02(-0.62%)
Dec 06, 2002 3.082 3.121 3.079 3.105 53,275 -0.02(-0.49%)
Dec 05, 2002 3.140 3.140 3.102 3.121 22,981 -0.03(-0.97%)
Dec 04, 2002 3.102 3.159 3.082 3.151 78,607 +0.04(+1.35%)
Dec 03, 2002 3.163 3.171 3.105 3.109 63,199 -0.06(-1.93%)
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.