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 )

12.82 -0.01 (-0.04%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2004 5.418 5.506 5.403 5.457 89,576 +0.04(+0.71%)
Mar 30, 2004 5.391 5.437 5.368 5.418 45,702 +0.03(+0.50%)
Mar 29, 2004 5.361 5.399 5.322 5.391 109,163 +0.07(+1.29%)
Mar 26, 2004 5.322 5.353 5.211 5.322 61,110 +0.00(+0.00%)
Mar 25, 2004 5.181 5.322 5.169 5.322 150,425 +0.14(+2.73%)
Mar 24, 2004 5.162 5.208 5.131 5.181 95,060 -0.01(-0.15%)
Mar 23, 2004 5.123 5.211 5.123 5.188 133,711 +0.06(+1.19%)
Mar 22, 2004 5.162 5.185 5.062 5.127 192,733 -0.06(-1.11%)
Mar 19, 2004 5.150 5.200 5.150 5.185 117,520 +0.03(+0.67%)
Mar 18, 2004 5.150 5.158 5.097 5.150 65,811 +0.01(+0.15%)
Mar 17, 2004 5.012 5.150 5.012 5.143 135,540 +0.11(+2.13%)
Mar 16, 2004 5.131 5.150 5.024 5.035 148,858 +0.02(+0.38%)
Mar 15, 2004 5.093 5.143 5.016 5.016 153,298 -0.11(-2.24%)
Mar 12, 2004 5.024 5.131 5.024 5.131 182,809 +0.12(+2.37%)
Mar 11, 2004 4.978 5.146 4.978 5.012 432,735 -0.20(-3.82%)
Mar 10, 2004 5.365 5.407 5.208 5.211 129,533 -0.15(-2.79%)
Mar 09, 2004 5.457 5.514 5.361 5.361 91,404 -0.13(-2.30%)
Mar 08, 2004 5.407 5.552 5.407 5.487 128,749 +0.10(+1.85%)
Mar 05, 2004 5.361 5.437 5.326 5.388 130,578 -0.05(-0.85%)
Mar 04, 2004 5.418 5.487 5.418 5.434 66,072 -0.09(-1.66%)
Mar 03, 2004 5.579 5.598 5.518 5.525 51,970 -0.02(-0.28%)
Mar 02, 2004 5.648 5.721 5.514 5.541 104,462 -0.09(-1.56%)
Mar 01, 2004 5.552 5.702 5.552 5.629 66,072 +0.08(+1.38%)
Feb 27, 2004 5.457 5.583 5.457 5.552 102,634 +0.10(+1.90%)
Feb 26, 2004 5.311 5.457 5.284 5.449 69,206 +0.10(+1.86%)
Feb 25, 2004 5.284 5.357 5.284 5.349 56,932 +0.07(+1.23%)
Feb 24, 2004 5.361 5.376 5.284 5.284 165,050 -0.08(-1.57%)
Feb 23, 2004 5.399 5.399 5.303 5.368 139,718 -0.05(-0.92%)
Feb 20, 2004 5.437 5.453 5.300 5.418 197,956 -0.03(-0.63%)
Feb 19, 2004 5.514 5.625 5.403 5.453 393,562 -0.31(-5.38%)
Feb 18, 2004 5.839 5.966 5.763 5.763 124,310 -0.04(-0.73%)
Feb 17, 2004 5.656 5.897 5.656 5.805 215,976 +0.15(+2.64%)
Feb 13, 2004 5.659 5.793 5.652 5.656 181,764 +0.03(+0.54%)
Feb 12, 2004 5.533 5.713 5.457 5.625 240,785 +0.18(+3.23%)
Feb 11, 2004 5.414 5.464 5.361 5.449 166,617 +0.05(+0.92%)
Feb 10, 2004 5.254 5.414 5.254 5.399 205,007 +0.16(+3.00%)
Feb 09, 2004 5.165 5.300 5.165 5.242 240,002 +0.13(+2.55%)
Feb 06, 2004 5.054 5.146 5.016 5.112 179,414 +0.13(+2.53%)
Feb 05, 2004 5.058 5.104 4.943 4.986 268,207 -0.11(-2.18%)
Feb 04, 2004 5.066 5.120 5.051 5.097 220,154 -0.02(-0.45%)
Feb 03, 2004 5.093 5.127 5.016 5.120 212,842 +0.01(+0.15%)
Feb 02, 2004 5.165 5.165 5.062 5.112 196,389 -0.05(-1.04%)
Jan 30, 2004 5.031 5.165 5.031 5.165 209,708 +0.15(+2.98%)
Jan 29, 2004 5.250 5.250 4.798 5.016 867,821 -0.36(-6.76%)
Jan 28, 2004 5.636 5.656 5.380 5.380 184,898 -0.25(-4.36%)
Jan 27, 2004 5.598 5.705 5.591 5.625 145,463 +0.04(+0.69%)
Jan 26, 2004 5.705 5.705 5.579 5.587 122,482 -0.09(-1.62%)
Jan 23, 2004 5.575 5.702 5.560 5.679 102,634 +0.09(+1.64%)
Jan 22, 2004 5.629 5.705 5.533 5.587 168,968 -0.03(-0.61%)
Jan 21, 2004 5.403 5.705 5.403 5.621 308,164 +0.23(+4.34%)
Jan 20, 2004 5.545 5.560 5.307 5.388 504,553 -0.23(-4.02%)
Jan 16, 2004 5.770 5.805 5.560 5.614 262,723 -0.23(-3.87%)
Jan 15, 2004 5.916 5.931 5.763 5.839 199,262 -0.13(-2.24%)
Jan 14, 2004 6.081 6.084 5.901 5.973 153,820 -0.11(-1.89%)
Jan 13, 2004 6.050 6.088 6.019 6.088 155,910 +0.08(+1.27%)
Jan 12, 2004 6.069 6.073 5.962 6.012 199,000 +0.00(+0.00%)
Jan 09, 2004 5.889 6.046 5.889 6.012 189,599 +0.14(+2.41%)
Jan 08, 2004 5.882 5.901 5.862 5.870 188,554 -0.03(-0.45%)
Jan 07, 2004 6.050 6.050 5.866 5.897 289,360 -0.15(-2.53%)
Jan 06, 2004 6.107 6.146 5.916 6.050 487,839 +0.20(+3.34%)
Jan 05, 2004 5.594 5.859 5.594 5.855 242,091 +0.30(+5.38%)
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.