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: 7:00 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 (%)
Apr 30, 2002 4.231 4.289 4.162 4.162 106,812 -0.08(-1.90%)
Apr 29, 2002 4.231 4.308 4.197 4.243 157,738 +0.07(+1.74%)
Apr 26, 2002 4.193 4.193 4.158 4.170 54,320 -0.02(-0.37%)
Apr 25, 2002 4.181 4.212 4.174 4.185 87,226 -0.01(-0.18%)
Apr 24, 2002 4.269 4.327 4.181 4.193 210,491 -0.05(-1.08%)
Apr 23, 2002 4.155 4.289 4.135 4.239 125,354 +0.08(+1.93%)
Apr 22, 2002 4.162 4.204 4.135 4.158 98,455 -0.00(-0.09%)
Apr 19, 2002 4.116 4.166 4.116 4.162 102,895 +0.07(+1.59%)
Apr 18, 2002 4.097 4.097 4.070 4.097 56,670 +0.03(+0.75%)
Apr 17, 2002 4.021 4.070 4.001 4.067 76,257 +0.05(+1.14%)
Apr 16, 2002 4.021 4.024 4.013 4.021 467,469 +0.00(+0.10%)
Apr 15, 2002 4.021 4.021 3.990 4.017 382,071 -0.00(-0.10%)
Apr 12, 2002 3.994 4.021 3.982 4.021 172,624 +0.05(+1.25%)
Apr 11, 2002 3.982 4.021 3.963 3.971 116,214 -0.05(-1.24%)
Apr 10, 2002 3.963 4.021 3.963 4.021 176,541 +0.08(+2.04%)
Apr 09, 2002 4.044 4.044 3.925 3.940 135,278 -0.08(-2.09%)
Apr 08, 2002 4.120 4.120 4.021 4.024 172,363 -0.05(-1.22%)
Apr 05, 2002 3.963 4.135 3.929 4.074 142,330 +0.11(+2.90%)
Apr 04, 2002 3.722 3.959 3.722 3.959 200,829 +0.17(+4.44%)
Apr 03, 2002 3.810 3.829 3.756 3.791 144,158 -0.10(-2.46%)
Apr 02, 2002 3.921 3.925 3.829 3.887 192,994 -0.07(-1.84%)
Apr 01, 2002 4.024 4.040 3.936 3.959 185,943 -0.06(-1.52%)
Mar 29, 2002 3.948 4.143 3.948 4.021 150,164 +0.00(+0.00%)
Mar 28, 2002 3.948 4.143 3.948 4.021 150,164 +0.09(+2.34%)
Mar 27, 2002 3.829 3.940 3.829 3.929 364,051 +0.10(+2.60%)
Mar 26, 2002 3.806 3.848 3.791 3.829 141,285 +0.05(+1.42%)
Mar 25, 2002 3.783 3.791 3.776 3.776 54,842 -0.02(-0.40%)
Mar 22, 2002 3.791 3.806 3.772 3.791 146,247 +0.00(+0.00%)
Mar 21, 2002 3.810 3.818 3.779 3.791 147,553 +0.02(+0.51%)
Mar 20, 2002 3.844 3.848 3.772 3.772 358,045 -0.07(-1.89%)
Mar 19, 2002 3.875 3.879 3.833 3.844 112,558 -0.02(-0.59%)
Mar 18, 2002 3.875 3.887 3.852 3.867 155,910 +0.02(+0.60%)
Mar 15, 2002 3.848 3.864 3.829 3.844 96,888 +0.03(+0.70%)
Mar 14, 2002 3.867 3.871 3.810 3.818 153,559 -0.06(-1.48%)
Mar 13, 2002 3.933 3.936 3.867 3.875 130,055 -0.05(-1.27%)
Mar 12, 2002 3.978 3.978 3.852 3.925 123,788 -0.05(-1.35%)
Mar 11, 2002 3.848 4.001 3.848 3.978 257,761 +0.13(+3.49%)
Mar 08, 2002 3.726 3.871 3.726 3.844 247,576 +0.16(+4.26%)
Mar 07, 2002 3.664 3.733 3.664 3.687 109,163 +0.03(+0.84%)
Mar 06, 2002 3.619 3.672 3.619 3.657 121,959 +0.03(+0.74%)
Mar 05, 2002 3.695 3.695 3.619 3.630 119,609 -0.01(-0.21%)
Mar 04, 2002 3.730 3.730 3.638 3.638 284,399 -0.08(-2.06%)
Mar 01, 2002 3.638 3.714 3.638 3.714 80,174 +0.08(+2.21%)
Feb 28, 2002 3.630 3.657 3.622 3.634 138,935 -0.00(-0.11%)
Feb 27, 2002 3.668 3.676 3.634 3.638 117,520 +0.00(+0.00%)
Feb 26, 2002 3.592 3.638 3.576 3.638 129,794 +0.02(+0.64%)
Feb 25, 2002 3.576 3.634 3.576 3.615 148,858 +0.04(+1.18%)
Feb 22, 2002 3.599 3.599 3.573 3.573 76,779 +0.03(+0.87%)
Feb 21, 2002 3.557 3.592 3.542 3.542 77,563 -0.03(-0.86%)
Feb 20, 2002 3.550 3.580 3.546 3.573 154,865 -0.02(-0.53%)
Feb 19, 2002 3.687 3.687 3.561 3.592 232,167 -0.06(-1.57%)
Feb 18, 2002 3.676 3.695 3.645 3.649 180,458 +0.00(+0.00%)
Feb 15, 2002 3.676 3.695 3.645 3.649 180,458 -0.01(-0.21%)
Feb 14, 2002 3.638 3.695 3.596 3.657 276,564 +0.10(+2.69%)
Feb 13, 2002 3.576 3.580 3.523 3.561 207,619 +0.03(+0.76%)
Feb 12, 2002 3.504 3.542 3.431 3.534 196,650 +0.03(+0.87%)
Feb 11, 2002 3.450 3.507 3.446 3.504 169,229 +0.09(+2.69%)
Feb 08, 2002 3.446 3.473 3.389 3.412 161,133 +0.03(+0.91%)
Feb 07, 2002 3.427 3.465 3.381 3.381 263,767 -0.04(-1.23%)
Feb 06, 2002 3.458 3.458 3.423 3.423 185,943 -0.02(-0.67%)
Feb 05, 2002 3.504 3.504 3.439 3.446 193,516 +0.00(+0.00%)
Feb 04, 2002 3.492 3.504 3.431 3.446 214,670 -0.02(-0.44%)
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.