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 UNCHANGED
Streaming Delayed Price Updated: 12:33 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 (%)
Aug 31, 2004 5.533 5.545 5.426 5.453 98,978 -0.04(-0.77%)
Aug 30, 2004 5.610 5.610 5.495 5.495 239,741 -0.02(-0.28%)
Aug 27, 2004 5.322 5.514 5.284 5.510 229,817 +0.19(+3.53%)
Aug 26, 2004 5.284 5.395 5.273 5.322 100,806 +0.04(+0.72%)
Aug 25, 2004 5.158 5.284 5.158 5.284 103,156 +0.11(+2.22%)
Aug 24, 2004 5.273 5.300 5.154 5.169 131,883 -0.10(-1.96%)
Aug 23, 2004 5.292 5.330 5.265 5.273 106,029 -0.02(-0.36%)
Aug 20, 2004 5.353 5.353 5.196 5.292 244,964 +0.25(+4.86%)
Aug 19, 2004 5.058 5.081 5.020 5.047 58,498 -0.01(-0.15%)
Aug 18, 2004 4.978 5.054 4.978 5.054 70,512 +0.06(+1.15%)
Aug 17, 2004 4.783 5.074 4.783 4.997 134,756 +0.21(+4.48%)
Aug 16, 2004 4.717 4.786 4.691 4.783 73,384 +0.03(+0.56%)
Aug 13, 2004 4.748 4.806 4.672 4.756 86,181 -0.01(-0.16%)
Aug 12, 2004 4.786 4.786 4.675 4.763 82,264 -0.03(-0.56%)
Aug 11, 2004 4.779 4.829 4.779 4.790 96,888 +0.02(+0.32%)
Aug 10, 2004 4.740 4.806 4.737 4.775 125,354 +0.04(+0.81%)
Aug 09, 2004 4.668 4.786 4.668 4.737 70,773 +0.08(+1.64%)
Aug 06, 2004 4.606 4.679 4.603 4.660 73,123 +0.05(+1.00%)
Aug 05, 2004 4.622 4.672 4.614 4.614 33,427 -0.00(-0.08%)
Aug 04, 2004 4.614 4.641 4.603 4.618 55,365 -0.02(-0.33%)
Aug 03, 2004 4.691 4.729 4.633 4.633 22,459 -0.08(-1.63%)
Aug 02, 2004 4.672 4.710 4.606 4.710 82,786 +0.00(+0.00%)
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%)
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.