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 (%)
Aug 30, 2002 3.079 3.121 3.048 3.063 68,945 -0.02(-0.50%)
Aug 29, 2002 3.071 3.079 3.044 3.079 70,773 -0.00(-0.12%)
Aug 28, 2002 3.067 3.082 3.067 3.082 51,708 +0.01(+0.37%)
Aug 27, 2002 3.121 3.159 3.071 3.071 46,224 -0.05(-1.60%)
Aug 26, 2002 3.086 3.140 3.086 3.121 38,389 +0.04(+1.37%)
Aug 23, 2002 3.098 3.140 3.071 3.079 99,239 -0.01(-0.37%)
Aug 22, 2002 3.063 3.098 3.063 3.090 41,262 +0.03(+0.88%)
Aug 21, 2002 3.063 3.090 3.059 3.063 77,824 +0.01(+0.38%)
Aug 20, 2002 3.082 3.090 3.033 3.052 72,079 -0.01(-0.38%)
Aug 16, 2002 3.063 3.105 3.063 3.063 102,112 +0.02(+0.63%)
Aug 15, 2002 3.044 3.056 3.025 3.044 143,897 +0.01(+0.38%)
Aug 14, 2002 2.987 3.033 2.979 3.033 117,259 +0.06(+2.06%)
Aug 13, 2002 3.006 3.040 2.968 2.971 153,037 -0.03(-1.15%)
Aug 12, 2002 3.071 3.071 2.987 3.006 90,621 -0.05(-1.63%)
Aug 07, 2002 2.994 3.148 2.994 3.056 117,781 +0.07(+2.44%)
Aug 06, 2002 2.937 3.006 2.937 2.983 109,163 +0.07(+2.50%)
Aug 05, 2002 2.987 2.987 2.910 2.910 168,184 -0.09(-2.94%)
Aug 02, 2002 3.044 3.044 2.994 2.998 253,321 -0.06(-1.88%)
Aug 01, 2002 3.121 3.121 3.025 3.056 122,743 -0.07(-2.33%)
Jul 31, 2002 3.159 3.205 3.125 3.128 151,470 -0.05(-1.57%)
Jul 30, 2002 3.259 3.266 3.163 3.178 159,305 -0.06(-1.77%)
Jul 29, 2002 3.029 3.274 3.029 3.236 163,744 +0.22(+7.37%)
Jul 26, 2002 2.933 3.056 2.933 3.014 96,627 +0.08(+2.74%)
Jul 25, 2002 2.960 3.025 2.910 2.933 159,827 -0.03(-1.03%)
Jul 24, 2002 2.987 3.006 2.757 2.964 400,352 -0.08(-2.64%)
Jul 23, 2002 3.190 3.232 2.998 3.044 242,614 -0.15(-4.56%)
Jul 22, 2002 3.293 3.293 3.178 3.190 202,134 -0.16(-4.69%)
Jul 19, 2002 3.408 3.408 3.278 3.347 117,781 -0.09(-2.67%)
Jul 17, 2002 3.462 3.485 3.439 3.439 58,498 -0.09(-2.60%)
Jul 12, 2002 3.546 3.576 3.530 3.530 56,670 -0.01(-0.32%)
Jul 11, 2002 3.504 3.542 3.465 3.542 132,145 +0.04(+1.09%)
Jul 10, 2002 3.561 3.607 3.504 3.504 129,272 -0.11(-2.97%)
Jul 09, 2002 3.710 3.710 3.611 3.611 59,021 -0.08(-2.28%)
Jul 08, 2002 3.599 3.695 3.599 3.695 133,189 +0.10(+2.66%)
Jul 05, 2002 3.523 3.638 3.523 3.599 45,441 +0.11(+3.30%)
Jul 04, 2002 3.485 3.515 3.427 3.485 91,665 +0.00(+0.00%)
Jul 03, 2002 3.485 3.515 3.427 3.485 91,665 -0.02(-0.55%)
Jul 02, 2002 3.657 3.661 3.488 3.504 82,786 -0.15(-4.19%)
Jul 01, 2002 3.714 3.753 3.657 3.657 68,161 -0.02(-0.52%)
Jun 28, 2002 3.638 3.676 3.619 3.676 44,396 +0.07(+1.91%)
Jun 27, 2002 3.599 3.657 3.599 3.607 45,441 +0.03(+0.75%)
Jun 26, 2002 3.599 3.714 3.576 3.580 111,513 -0.06(-1.58%)
Jun 25, 2002 3.561 3.726 3.561 3.638 138,673 +0.34(+10.34%)
Jun 21, 2002 3.427 3.427 3.370 3.297 153,820 -0.11(-3.26%)
Jun 20, 2002 3.630 3.634 3.312 3.408 349,949 -0.34(-9.00%)
Jun 19, 2002 3.779 3.783 3.737 3.745 74,951 -0.07(-1.71%)
Jun 18, 2002 3.848 3.867 3.791 3.810 75,996 -0.02(-0.40%)
Jun 17, 2002 3.737 3.829 3.737 3.825 147,814 +0.09(+2.36%)
Jun 14, 2002 3.795 3.802 3.733 3.737 71,817 -0.09(-2.30%)
Jun 12, 2002 3.867 3.921 3.810 3.825 75,735 -0.04(-1.09%)
Jun 11, 2002 3.833 3.925 3.833 3.867 123,526 +0.05(+1.30%)
Jun 10, 2002 3.676 3.821 3.676 3.818 265,595 +0.16(+4.40%)
Jun 07, 2002 3.657 3.695 3.580 3.657 300,068 +0.00(+0.00%)
Jun 06, 2002 3.867 3.887 3.580 3.657 402,180 -0.36(-9.05%)
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.