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 +0.01 (+0.08%)
Official Closing Price Updated: 4:10 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 (%)
Jul 30, 2004 4.767 4.786 4.691 4.710 40,479 -0.07(-1.44%)
Jul 29, 2004 4.721 4.783 4.714 4.779 22,720 +0.05(+1.05%)
Jul 28, 2004 4.698 4.779 4.691 4.729 53,798 +0.05(+1.06%)
Jul 27, 2004 4.641 4.706 4.622 4.679 44,396 +0.06(+1.24%)
Jul 26, 2004 4.748 4.748 4.618 4.622 69,989 -0.15(-3.05%)
Jul 23, 2004 4.806 4.806 4.729 4.767 40,740 -0.04(-0.80%)
Jul 22, 2004 4.871 4.871 4.798 4.806 64,766 -0.06(-1.26%)
Jul 21, 2004 4.806 4.878 4.806 4.867 111,774 +0.05(+0.95%)
Jul 20, 2004 4.706 4.844 4.706 4.821 156,693 +0.10(+2.19%)
Jul 19, 2004 4.733 4.733 4.649 4.717 132,406 +0.09(+1.90%)
Jul 16, 2004 4.614 4.660 4.603 4.629 74,690 +0.02(+0.33%)
Jul 15, 2004 4.645 4.656 4.603 4.614 84,353 -0.05(-0.99%)
Jul 14, 2004 4.637 4.672 4.603 4.660 67,639 -0.02(-0.33%)
Jul 13, 2004 4.664 4.687 4.656 4.675 64,505 +0.00(+0.08%)
Jul 12, 2004 4.691 4.695 4.652 4.672 41,784 -0.05(-0.97%)
Jul 09, 2004 4.710 4.786 4.710 4.717 43,351 +0.00(+0.00%)
Jul 08, 2004 4.756 4.763 4.695 4.717 34,733 -0.03(-0.57%)
Jul 07, 2004 4.679 4.748 4.679 4.744 61,110 +0.05(+0.98%)
Jul 06, 2004 4.672 4.740 4.656 4.698 35,256 +0.02(+0.33%)
Jul 02, 2004 4.702 4.710 4.641 4.683 44,918 -0.02(-0.41%)
Jul 01, 2004 4.748 4.767 4.695 4.702 38,651 -0.07(-1.44%)
Jun 30, 2004 4.698 4.786 4.698 4.771 76,257 +0.04(+0.89%)
Jun 29, 2004 4.763 4.813 4.675 4.729 57,976 -0.03(-0.72%)
Jun 28, 2004 4.855 4.863 4.752 4.763 296,412 +0.10(+2.13%)
Jun 25, 2004 4.622 4.664 4.614 4.664 107,074 +0.00(+0.08%)
Jun 24, 2004 4.622 4.698 4.618 4.660 60,065 +0.05(+1.16%)
Jun 23, 2004 4.538 4.614 4.538 4.606 101,850 -0.06(-1.23%)
Jun 22, 2004 4.691 4.691 4.595 4.664 68,945 +0.01(+0.16%)
Jun 21, 2004 4.675 4.675 4.645 4.656 72,340 -0.02(-0.41%)
Jun 18, 2004 4.695 4.702 4.652 4.675 43,351 -0.07(-1.45%)
Jun 17, 2004 4.733 4.744 4.675 4.744 93,493 -0.02(-0.48%)
Jun 16, 2004 4.641 4.771 4.633 4.767 64,766 +0.13(+2.72%)
Jun 15, 2004 4.633 4.668 4.614 4.641 43,351 -0.03(-0.66%)
Jun 14, 2004 4.717 4.786 4.641 4.672 109,685 -0.08(-1.77%)
Jun 10, 2004 4.756 4.786 4.733 4.756 55,103 -0.01(-0.16%)
Jun 09, 2004 4.771 4.798 4.717 4.763 63,983 -0.02(-0.48%)
Jun 08, 2004 4.882 4.882 4.717 4.786 114,386 +0.05(+1.05%)
Jun 07, 2004 4.641 4.794 4.641 4.737 93,232 +0.13(+2.74%)
Jun 04, 2004 4.557 4.614 4.557 4.610 74,429 +0.06(+1.35%)
Jun 03, 2004 4.622 4.622 4.549 4.549 92,449 -0.10(-2.06%)
Jun 02, 2004 4.614 4.664 4.614 4.645 74,951 +0.01(+0.17%)
Jun 01, 2004 4.629 4.675 4.610 4.637 54,842 -0.01(-0.25%)
May 28, 2004 4.645 4.687 4.633 4.649 72,340 +0.00(+0.00%)
May 27, 2004 4.595 4.672 4.583 4.649 239,219 +0.07(+1.59%)
May 26, 2004 4.576 4.591 4.560 4.576 96,888 +0.00(+0.08%)
May 25, 2004 4.469 4.576 4.446 4.572 136,062 +0.08(+1.88%)
May 24, 2004 4.553 4.557 4.472 4.488 80,958 -0.03(-0.59%)
May 21, 2004 4.465 4.526 4.434 4.515 174,974 +0.05(+1.20%)
May 20, 2004 4.472 4.492 4.442 4.461 61,110 -0.03(-0.68%)
May 19, 2004 4.449 4.553 4.446 4.492 144,419 +0.13(+2.89%)
May 18, 2004 4.254 4.377 4.254 4.365 94,277 +0.08(+1.79%)
May 17, 2004 4.327 4.327 4.078 4.289 549,472 -0.08(-1.84%)
May 14, 2004 4.384 4.480 4.354 4.369 179,675 -0.03(-0.78%)
May 13, 2004 4.308 4.457 4.304 4.404 214,670 +0.06(+1.32%)
May 12, 2004 4.319 4.346 4.216 4.346 266,118 -0.01(-0.26%)
May 11, 2004 3.446 4.358 3.446 4.358 259,589 +0.18(+4.21%)
May 10, 2004 4.001 4.243 4.001 4.181 468,775 -0.18(-4.13%)
May 07, 2004 4.549 4.549 4.327 4.361 177,063 -0.20(-4.45%)
May 06, 2004 4.633 4.645 4.553 4.564 174,452 -0.08(-1.81%)
May 05, 2004 4.652 4.698 4.595 4.649 181,242 +0.00(+0.00%)
May 04, 2004 4.461 4.652 4.461 4.649 173,668 +0.19(+4.30%)
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.