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 +0.23 (+1.83%)
Official Closing 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 (%)
Apr 30, 2003 3.504 3.630 3.485 3.592 53,537 +0.09(+2.51%)
Apr 29, 2003 3.530 3.530 3.473 3.504 104,462 -0.03(-0.76%)
Apr 28, 2003 3.504 3.553 3.477 3.530 65,289 +0.04(+1.10%)
Apr 25, 2003 3.492 3.519 3.469 3.492 157,999 +0.02(+0.55%)
Apr 24, 2003 3.485 3.485 3.469 3.473 86,964 -0.03(-0.87%)
Apr 23, 2003 3.393 3.504 3.389 3.504 77,563 +0.10(+2.92%)
Apr 22, 2003 3.350 3.427 3.293 3.404 126,399 +0.04(+1.14%)
Apr 21, 2003 3.454 3.485 3.335 3.366 82,264 -0.10(-2.87%)
Apr 17, 2003 3.408 3.519 3.404 3.465 172,624 +0.06(+1.69%)
Apr 16, 2003 3.331 3.462 3.328 3.408 113,341 +0.06(+1.71%)
Apr 15, 2003 3.274 3.350 3.274 3.350 47,791 +0.06(+1.74%)
Apr 14, 2003 3.228 3.293 3.197 3.293 54,842 +0.07(+2.02%)
Apr 11, 2003 3.312 3.312 3.224 3.228 24,809 -0.08(-2.32%)
Apr 10, 2003 3.324 3.331 3.282 3.305 164,528 -0.01(-0.23%)
Apr 09, 2003 3.289 3.320 3.266 3.312 88,793 +0.03(+0.82%)
Apr 08, 2003 3.255 3.289 3.243 3.285 84,353 +0.02(+0.47%)
Apr 07, 2003 3.305 3.370 3.178 3.270 130,578 +0.00(+0.12%)
Apr 04, 2003 3.220 3.285 3.216 3.266 110,991 +0.05(+1.55%)
Apr 03, 2003 3.209 3.236 3.197 3.216 73,907 +0.05(+1.45%)
Apr 02, 2003 3.148 3.251 3.148 3.171 289,099 +0.02(+0.73%)
Apr 01, 2003 3.109 3.171 3.082 3.148 50,664 +0.01(+0.24%)
Mar 31, 2003 3.132 3.140 3.071 3.140 37,084 +0.00(+0.00%)
Mar 28, 2003 3.121 3.140 3.109 3.140 443,965 +0.02(+0.61%)
Mar 27, 2003 3.186 3.186 3.109 3.121 60,849 -0.07(-2.16%)
Mar 26, 2003 3.216 3.216 3.151 3.190 41,262 -0.00(-0.12%)
Mar 25, 2003 3.140 3.205 3.121 3.193 51,970 +0.05(+1.71%)
Mar 24, 2003 3.178 3.178 3.128 3.140 42,568 -0.06(-1.80%)
Mar 21, 2003 3.082 3.243 3.071 3.197 129,794 +0.13(+4.11%)
Mar 20, 2003 3.033 3.075 3.006 3.071 60,065 +0.03(+0.88%)
Mar 19, 2003 3.063 3.090 3.033 3.044 36,561 -0.03(-1.00%)
Mar 18, 2003 3.082 3.094 3.002 3.075 29,771 -0.02(-0.50%)
Mar 17, 2003 2.979 3.090 2.880 3.090 140,240 +0.05(+1.77%)
Mar 14, 2003 3.006 3.044 3.006 3.037 19,586 +0.01(+0.38%)
Mar 13, 2003 2.887 3.037 2.887 3.025 78,346 +0.13(+4.64%)
Mar 12, 2003 2.975 2.975 2.834 2.891 67,378 -0.07(-2.33%)
Mar 11, 2003 2.895 2.964 2.895 2.960 47,791 +0.03(+0.91%)
Mar 10, 2003 3.040 3.040 2.922 2.933 52,231 -0.11(-3.77%)
Mar 07, 2003 3.044 3.044 3.006 3.048 47,269 -0.02(-0.50%)
Mar 06, 2003 3.025 3.071 3.025 3.063 22,459 +0.02(+0.63%)
Mar 05, 2003 3.079 3.079 3.010 3.044 62,677 -0.03(-0.87%)
Mar 04, 2003 3.082 3.098 3.067 3.071 102,895 -0.02(-0.50%)
Mar 03, 2003 3.086 3.094 3.075 3.086 33,950 +0.03(+1.00%)
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%)
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.