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 )

12.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jun 30, 2005 7.328 7.510 7.328 7.387 139,608 -0.03(-0.34%)
Jun 29, 2005 7.379 7.493 7.366 7.412 82,206 +0.01(+0.17%)
Jun 28, 2005 7.497 7.497 7.379 7.400 148,112 -0.04(-0.51%)
Jun 27, 2005 7.387 7.480 7.374 7.438 76,536 +0.04(+0.51%)
Jun 24, 2005 7.417 7.425 7.374 7.400 75,355 -0.02(-0.23%)
Jun 23, 2005 7.417 7.429 7.374 7.417 163,231 -0.00(-0.06%)
Jun 22, 2005 7.374 7.434 7.374 7.421 111,261 +0.03(+0.40%)
Jun 21, 2005 7.383 7.451 7.374 7.391 92,600 +0.01(+0.11%)
Jun 20, 2005 7.493 7.493 7.374 7.383 93,545 -0.12(-1.55%)
Jun 17, 2005 7.425 7.522 7.408 7.499 79,135 +0.07(+0.99%)
Jun 16, 2005 7.260 7.438 7.260 7.425 161,814 +0.11(+1.56%)
Jun 15, 2005 7.239 7.332 7.205 7.311 45,355 +0.04(+0.58%)
Jun 14, 2005 7.264 7.290 7.239 7.269 52,678 +0.04(+0.53%)
Jun 13, 2005 7.307 7.307 7.171 7.230 51,024 +0.03(+0.41%)
Jun 10, 2005 7.324 7.357 7.197 7.201 132,285 -0.11(-1.56%)
Jun 09, 2005 7.175 7.315 7.167 7.315 125,907 +0.12(+1.71%)
Jun 08, 2005 7.226 7.226 7.167 7.192 42,756 -0.01(-0.12%)
Jun 07, 2005 7.192 7.277 7.154 7.201 53,386 +0.00(+0.00%)
Jun 06, 2005 7.247 7.260 7.197 7.201 45,355 -0.05(-0.64%)
Jun 03, 2005 7.137 7.260 7.112 7.247 195,830 +0.12(+1.72%)
Jun 02, 2005 7.141 7.184 7.100 7.125 100,395 -0.00(-0.06%)
Jun 01, 2005 6.862 7.150 6.862 7.129 122,836 +0.27(+3.95%)
May 31, 2005 6.820 6.913 6.816 6.858 139,136 +0.04(+0.62%)
May 27, 2005 6.752 6.828 6.701 6.816 214,728 +0.17(+2.55%)
May 26, 2005 6.553 6.663 6.553 6.646 172,680 +0.13(+2.01%)
May 25, 2005 6.562 6.562 6.498 6.515 97,797 -0.07(-1.03%)
May 24, 2005 6.540 6.600 6.519 6.583 51,733 +0.01(+0.13%)
May 23, 2005 6.545 6.587 6.519 6.574 60,237 +0.03(+0.45%)
May 20, 2005 6.625 6.625 6.528 6.545 67,560 -0.08(-1.21%)
May 19, 2005 6.604 6.663 6.570 6.625 95,907 +0.05(+0.71%)
May 18, 2005 6.498 6.595 6.477 6.578 85,040 +0.12(+1.89%)
May 17, 2005 6.515 6.515 6.418 6.456 85,749 -0.06(-0.97%)
May 16, 2005 6.536 6.536 6.464 6.519 96,852 -0.02(-0.26%)
May 13, 2005 6.523 6.591 6.519 6.536 63,308 +0.02(+0.26%)
May 12, 2005 6.604 6.659 6.485 6.519 51,024 -0.11(-1.60%)
May 11, 2005 6.646 6.663 6.566 6.625 111,498 -0.05(-0.76%)
May 10, 2005 6.722 6.722 6.667 6.676 216,145 -0.06(-0.82%)
May 09, 2005 6.714 6.744 6.646 6.731 136,774 +0.06(+0.82%)
May 06, 2005 6.663 6.735 6.638 6.676 57,638 +0.05(+0.79%)
May 05, 2005 6.667 6.735 6.621 6.623 67,087 -0.02(-0.34%)
May 04, 2005 6.523 6.646 6.511 6.646 82,206 +0.14(+2.15%)
May 03, 2005 6.498 6.574 6.475 6.507 53,150 -0.02(-0.32%)
May 02, 2005 6.413 6.549 6.405 6.528 101,576 +0.12(+1.92%)
Apr 29, 2005 6.363 6.418 6.358 6.405 86,694 +0.05(+0.73%)
Apr 28, 2005 6.494 6.494 6.320 6.358 146,695 -0.14(-2.15%)
Apr 27, 2005 6.413 6.498 6.354 6.498 109,372 +0.03(+0.46%)
Apr 26, 2005 6.557 6.562 6.464 6.468 139,136 -0.08(-1.23%)
Apr 25, 2005 6.460 6.591 6.460 6.549 123,073 +0.05(+0.78%)
Apr 22, 2005 6.646 6.655 6.477 6.498 120,947 -0.15(-2.29%)
Apr 21, 2005 6.532 6.663 6.519 6.650 95,907 +0.13(+1.95%)
Apr 20, 2005 6.578 6.587 6.519 6.523 269,296 -0.04(-0.64%)
Apr 19, 2005 6.350 6.604 6.350 6.566 140,317 +0.22(+3.40%)
Apr 18, 2005 6.202 6.350 6.092 6.350 750,722 -0.09(-1.45%)
Apr 15, 2005 6.858 6.866 6.392 6.443 286,540 -0.44(-6.34%)
Apr 14, 2005 6.985 7.091 6.845 6.879 121,655 -0.10(-1.45%)
Apr 13, 2005 6.985 7.006 6.943 6.980 50,552 -0.11(-1.50%)
Apr 12, 2005 6.993 7.086 6.921 7.086 47,244 +0.03(+0.42%)
Apr 11, 2005 7.146 7.163 7.057 7.057 64,489 -0.11(-1.48%)
Apr 08, 2005 7.154 7.197 7.154 7.163 45,118 +0.01(+0.12%)
Apr 07, 2005 7.129 7.175 7.120 7.154 52,914 +0.06(+0.78%)
Apr 06, 2005 7.103 7.175 7.053 7.099 70,158 +0.06(+0.90%)
Apr 05, 2005 6.943 7.091 6.930 7.036 86,458 +0.09(+1.34%)
Apr 04, 2005 7.103 7.103 6.849 6.943 159,451 -0.11(-1.56%)
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.