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 (%)
Sep 30, 2003 4.319 4.384 4.254 4.262 137,629 -0.08(-1.94%)
Sep 29, 2003 4.384 4.384 4.224 4.346 184,376 -0.08(-1.73%)
Sep 26, 2003 4.538 4.557 4.384 4.423 33,950 -0.11(-2.53%)
Sep 25, 2003 4.683 4.683 4.538 4.538 141,546 +0.20(+4.50%)
Sep 24, 2003 4.480 4.522 4.369 4.342 77,302 -0.17(-3.82%)
Sep 23, 2003 4.499 4.557 4.469 4.515 57,454 +0.02(+0.34%)
Sep 22, 2003 4.538 4.587 4.488 4.499 123,788 -0.06(-1.26%)
Sep 19, 2003 4.545 4.583 4.545 4.557 51,447 +0.02(+0.34%)
Sep 18, 2003 4.591 4.595 4.541 4.541 66,594 -0.03(-0.59%)
Sep 17, 2003 4.438 4.507 4.438 4.568 137,890 +0.14(+3.11%)
Sep 16, 2003 4.308 4.469 4.308 4.430 110,991 +0.10(+2.30%)
Sep 15, 2003 4.289 4.346 4.258 4.331 92,710 -0.05(-1.05%)
Sep 12, 2003 4.384 4.400 4.358 4.377 50,141 +0.01(+0.26%)
Sep 11, 2003 4.361 4.404 4.331 4.365 110,469 +0.03(+0.80%)
Sep 10, 2003 4.530 4.530 4.308 4.331 156,693 -0.21(-4.56%)
Sep 09, 2003 4.614 4.622 4.480 4.538 104,462 -0.05(-1.00%)
Sep 08, 2003 4.652 4.748 4.557 4.583 230,339 -0.15(-3.08%)
Sep 05, 2003 4.710 4.779 4.691 4.729 65,811 +0.02(+0.41%)
Sep 04, 2003 4.652 4.710 4.576 4.710 93,493 +0.15(+3.36%)
Sep 03, 2003 4.595 4.664 4.557 4.557 85,659 +0.00(+0.00%)
Sep 02, 2003 4.534 4.633 4.522 4.557 199,262 +0.02(+0.51%)
Aug 29, 2003 4.476 4.534 4.453 4.534 49,880 +0.09(+2.07%)
Aug 28, 2003 4.457 4.515 4.411 4.442 63,460 +0.02(+0.52%)
Aug 27, 2003 4.388 4.419 4.384 4.419 130,316 +0.03(+0.70%)
Aug 26, 2003 4.476 4.476 4.384 4.388 135,540 -0.08(-1.88%)
Aug 25, 2003 4.580 4.587 4.465 4.472 116,997 -0.07(-1.43%)
Aug 22, 2003 4.461 4.553 4.423 4.538 154,343 +0.11(+2.60%)
Aug 21, 2003 4.461 4.541 4.411 4.423 121,176 +0.00(+0.00%)
Aug 20, 2003 4.469 4.476 4.423 4.423 199,523 -0.03(-0.60%)
Aug 19, 2003 4.461 4.480 4.415 4.449 120,654 +0.05(+1.04%)
Aug 18, 2003 4.269 4.415 4.269 4.404 180,720 +0.13(+3.05%)
Aug 15, 2003 4.296 4.308 4.254 4.273 22,459 +0.02(+0.36%)
Aug 14, 2003 4.231 4.285 4.231 4.258 55,626 +0.03(+0.63%)
Aug 13, 2003 4.300 4.338 4.231 4.231 147,292 -0.04(-0.90%)
Aug 12, 2003 4.315 4.327 4.231 4.269 145,463 -0.02(-0.45%)
Aug 11, 2003 4.296 4.319 4.250 4.289 120,654 +0.03(+0.63%)
Aug 08, 2003 4.231 4.323 4.231 4.262 98,717 +0.03(+0.72%)
Aug 07, 2003 4.208 4.231 4.181 4.231 56,148 +0.06(+1.38%)
Aug 06, 2003 4.216 4.258 4.116 4.174 175,496 -0.08(-1.80%)
Aug 05, 2003 4.365 4.365 4.220 4.250 235,301 -0.08(-1.77%)
Aug 04, 2003 4.346 4.404 4.250 4.327 313,126 +0.04(+0.98%)
Aug 01, 2003 4.220 4.289 4.212 4.285 119,609 +0.08(+1.82%)
Jul 31, 2003 4.319 4.319 4.178 4.208 394,606 -0.03(-0.72%)
Jul 30, 2003 4.158 4.327 4.158 4.239 360,395 +0.21(+5.33%)
Jul 29, 2003 4.135 4.135 3.990 4.024 60,588 -0.09(-2.23%)
Jul 28, 2003 4.017 4.116 3.986 4.116 50,403 +0.06(+1.41%)
Jul 25, 2003 4.097 4.116 3.963 4.059 89,315 -0.08(-1.85%)
Jul 24, 2003 4.078 4.189 4.070 4.135 119,609 +0.07(+1.60%)
Jul 23, 2003 4.051 4.074 4.005 4.070 31,077 +0.03(+0.76%)
Jul 22, 2003 4.021 4.055 4.021 4.040 53,798 +0.15(+3.74%)
Jul 21, 2003 4.005 4.005 3.890 3.894 126,921 -0.07(-1.83%)
Jul 18, 2003 4.021 4.021 3.925 3.967 47,530 -0.02(-0.38%)
Jul 17, 2003 4.174 4.174 3.982 3.982 49,097 -0.20(-4.67%)
Jul 16, 2003 4.212 4.212 4.174 4.178 68,161 -0.04(-0.91%)
Jul 15, 2003 4.174 4.269 4.170 4.216 140,501 +0.10(+2.42%)
Jul 14, 2003 4.005 4.155 4.005 4.116 110,991 +0.15(+3.76%)
Jul 11, 2003 3.944 3.994 3.906 3.967 79,130 +0.04(+1.07%)
Jul 10, 2003 4.151 4.193 3.925 3.925 134,495 -0.21(-5.09%)
Jul 09, 2003 4.109 4.143 4.101 4.135 68,684 +0.05(+1.22%)
Jul 08, 2003 4.021 4.109 4.001 4.086 214,670 +0.07(+1.62%)
Jul 07, 2003 3.952 4.021 3.944 4.021 86,442 +0.10(+2.64%)
Jul 03, 2003 3.906 3.917 3.887 3.917 32,644 -0.03(-0.68%)
Jul 02, 2003 3.875 4.001 3.875 3.944 125,354 +0.05(+1.18%)
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.