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 )

12.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2005 6.326 6.464 6.326 6.418 122,221 +0.08(+1.33%)
Mar 30, 2005 6.130 6.471 6.058 6.333 263,767 +0.11(+1.72%)
Mar 29, 2005 6.395 6.487 6.165 6.226 198,217 -0.26(-4.01%)
Mar 28, 2005 6.360 6.529 6.345 6.487 176,802 +0.07(+1.13%)
Mar 24, 2005 6.318 6.506 6.314 6.414 209,447 +0.15(+2.32%)
Mar 23, 2005 6.510 6.510 5.973 6.268 656,807 -0.31(-4.71%)
Mar 22, 2005 6.850 6.858 6.548 6.578 247,576 -0.28(-4.13%)
Mar 21, 2005 7.218 7.218 6.816 6.862 409,492 -0.39(-5.44%)
Mar 18, 2005 6.992 7.256 6.923 7.256 173,929 +0.32(+4.64%)
Mar 17, 2005 6.931 6.984 6.835 6.935 119,348 -0.05(-0.66%)
Mar 16, 2005 6.942 6.984 6.896 6.981 170,534 -0.02(-0.22%)
Mar 15, 2005 6.935 7.084 6.935 6.996 136,584 +0.03(+0.38%)
Mar 14, 2005 6.969 7.080 6.935 6.969 111,513 +0.03(+0.44%)
Mar 11, 2005 7.122 7.122 6.935 6.938 88,531 -0.22(-3.05%)
Mar 10, 2005 7.092 7.172 6.973 7.157 148,858 -0.02(-0.32%)
Mar 09, 2005 7.199 7.218 7.084 7.180 132,928 +0.00(+0.00%)
Mar 08, 2005 7.160 7.229 7.095 7.180 118,042 +0.05(+0.75%)
Mar 07, 2005 7.084 7.160 7.046 7.126 114,908 +0.08(+1.14%)
Mar 04, 2005 6.931 7.180 6.931 7.046 112,297 +0.08(+1.21%)
Mar 03, 2005 7.076 7.141 6.854 6.961 274,997 -0.04(-0.55%)
Mar 02, 2005 7.141 7.141 6.931 7.000 208,402 -0.14(-1.98%)
Mar 01, 2005 7.095 7.191 7.072 7.141 155,649 -0.06(-0.85%)
Feb 28, 2005 7.256 7.264 7.122 7.203 237,652 +0.10(+1.40%)
Feb 25, 2005 7.007 7.180 7.007 7.103 354,911 +0.11(+1.64%)
Feb 24, 2005 6.981 7.046 6.912 6.988 159,044 +0.01(+0.11%)
Feb 23, 2005 6.950 7.007 6.873 6.981 191,166 +0.07(+1.00%)
Feb 22, 2005 6.912 6.935 6.797 6.912 509,254 +0.16(+2.44%)
Feb 18, 2005 6.900 6.900 6.705 6.747 258,544 -0.15(-2.22%)
Feb 17, 2005 6.854 7.034 6.797 6.900 294,584 +0.10(+1.52%)
Feb 16, 2005 6.624 6.797 6.605 6.797 305,552 +0.17(+2.54%)
Feb 15, 2005 6.609 6.724 6.605 6.628 340,547 +0.04(+0.64%)
Feb 14, 2005 6.605 6.739 6.586 6.586 1,040,184 +0.22(+3.49%)
Feb 11, 2005 6.196 6.471 6.196 6.364 186,987 +0.15(+2.34%)
Feb 10, 2005 6.188 6.218 6.173 6.218 82,003 +0.06(+0.99%)
Feb 09, 2005 6.280 6.307 6.146 6.157 87,487 -0.13(-2.07%)
Feb 08, 2005 6.337 6.345 6.249 6.287 101,589 +0.01(+0.18%)
Feb 07, 2005 6.268 6.356 6.264 6.276 100,545 -0.03(-0.55%)
Feb 04, 2005 6.234 6.318 6.234 6.310 79,130 +0.09(+1.48%)
Feb 03, 2005 6.314 6.314 6.218 6.218 88,793 +0.04(+0.68%)
Feb 02, 2005 6.134 6.249 6.130 6.176 185,159 +0.05(+0.75%)
Feb 01, 2005 6.130 6.184 6.104 6.130 434,563 +0.00(+0.06%)
Jan 31, 2005 6.130 6.173 6.107 6.127 143,635 +0.02(+0.31%)
Jan 28, 2005 6.130 6.142 6.096 6.107 83,308 -0.01(-0.19%)
Jan 27, 2005 6.104 6.127 6.092 6.119 50,664 +0.05(+0.88%)
Jan 26, 2005 6.019 6.107 6.018 6.065 62,677 +0.06(+0.96%)
Jan 25, 2005 6.081 6.161 5.935 6.008 264,812 -0.05(-0.78%)
Jan 24, 2005 6.111 6.111 6.012 6.055 117,520 -0.07(-1.10%)
Jan 21, 2005 6.073 6.192 6.073 6.123 84,353 +0.06(+0.95%)
Jan 20, 2005 6.012 6.065 5.973 6.065 114,647 -0.05(-0.88%)
Jan 19, 2005 6.192 6.222 6.119 6.119 83,569 -0.08(-1.24%)
Jan 18, 2005 6.073 6.196 6.019 6.196 190,382 +0.03(+0.43%)
Jan 14, 2005 6.345 6.345 6.062 6.169 256,455 -0.11(-1.83%)
Jan 13, 2005 6.310 6.353 6.261 6.284 143,374 -0.00(-0.06%)
Jan 12, 2005 6.299 6.337 6.253 6.287 115,953 +0.02(+0.24%)
Jan 11, 2005 6.406 6.410 6.253 6.272 186,465 -0.13(-2.09%)
Jan 10, 2005 6.510 6.510 6.398 6.406 150,948 -0.16(-2.45%)
Jan 07, 2005 6.598 6.605 6.532 6.567 180,458 +0.04(+0.59%)
Jan 06, 2005 6.402 6.644 6.353 6.529 407,925 +0.18(+2.77%)
Jan 05, 2005 6.433 6.452 6.287 6.353 267,685 +0.12(+1.97%)
Jan 04, 2005 6.203 6.276 6.203 6.230 108,118 -0.06(-0.97%)
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.