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 )

12.45 -0.02 (-0.16%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 22, 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 (%)
May 30, 2003 4.360 4.441 4.271 4.441 61,418 +0.10(+2.34%)
May 29, 2003 4.229 4.508 4.212 4.339 260,792 +0.15(+3.54%)
May 28, 2003 4.153 4.204 4.153 4.191 145,986 +0.04(+1.02%)
May 27, 2003 4.170 4.170 4.072 4.149 236,933 +0.08(+1.98%)
May 23, 2003 4.034 4.106 4.034 4.068 74,410 +0.06(+1.59%)
May 22, 2003 3.890 4.022 3.878 4.005 58,347 +0.16(+4.07%)
May 21, 2003 3.873 3.895 3.840 3.848 119,765 +0.00(+0.00%)
May 20, 2003 3.831 3.873 3.831 3.848 91,182 -0.01(-0.33%)
May 19, 2003 3.882 3.895 3.818 3.861 89,765 -0.02(-0.44%)
May 16, 2003 3.873 3.916 3.873 3.878 27,638 -0.03(-0.65%)
May 15, 2003 3.827 3.907 3.818 3.903 96,615 +0.09(+2.33%)
May 14, 2003 3.806 3.852 3.708 3.814 104,647 +0.01(+0.22%)
May 13, 2003 3.852 3.882 3.801 3.806 101,340 -0.07(-1.86%)
May 12, 2003 3.890 3.912 3.857 3.878 107,482 -0.01(-0.33%)
May 09, 2003 3.950 3.975 3.865 3.890 65,434 -0.07(-1.71%)
May 08, 2003 4.022 4.043 3.903 3.958 76,536 -0.11(-2.60%)
May 07, 2003 4.043 4.064 4.013 4.064 54,804 +0.02(+0.52%)
May 06, 2003 4.026 4.043 4.000 4.043 107,246 +0.06(+1.38%)
May 05, 2003 3.988 4.022 3.967 3.988 97,324 +0.06(+1.62%)
May 02, 2003 3.971 3.988 3.916 3.924 59,292 -0.01(-0.32%)
May 01, 2003 3.992 3.992 3.937 3.937 34,252 -0.03(-0.85%)
Apr 30, 2003 3.873 4.013 3.852 3.971 48,426 +0.10(+2.51%)
Apr 29, 2003 3.903 3.903 3.840 3.873 94,489 -0.03(-0.76%)
Apr 28, 2003 3.873 3.928 3.844 3.903 59,056 +0.04(+1.10%)
Apr 25, 2003 3.861 3.890 3.835 3.861 142,916 +0.02(+0.55%)
Apr 24, 2003 3.852 3.852 3.835 3.840 78,662 -0.03(-0.87%)
Apr 23, 2003 3.751 3.873 3.746 3.873 70,158 +0.11(+2.92%)
Apr 22, 2003 3.704 3.789 3.641 3.763 114,332 +0.04(+1.14%)
Apr 21, 2003 3.818 3.852 3.687 3.721 74,410 -0.11(-2.87%)
Apr 17, 2003 3.768 3.890 3.763 3.831 156,144 +0.06(+1.69%)
Apr 16, 2003 3.683 3.827 3.679 3.768 102,521 +0.06(+1.71%)
Apr 15, 2003 3.619 3.704 3.619 3.704 43,229 +0.06(+1.74%)
Apr 14, 2003 3.569 3.641 3.535 3.641 49,607 +0.07(+2.02%)
Apr 11, 2003 3.662 3.662 3.564 3.569 22,441 -0.08(-2.32%)
Apr 10, 2003 3.674 3.683 3.628 3.653 148,821 -0.01(-0.23%)
Apr 09, 2003 3.636 3.670 3.611 3.662 80,316 +0.03(+0.82%)
Apr 08, 2003 3.598 3.636 3.586 3.632 76,300 +0.02(+0.47%)
Apr 07, 2003 3.653 3.725 3.514 3.615 118,112 +0.00(+0.12%)
Apr 04, 2003 3.560 3.632 3.556 3.611 100,395 +0.06(+1.55%)
Apr 03, 2003 3.547 3.577 3.535 3.556 66,851 +0.05(+1.45%)
Apr 02, 2003 3.480 3.594 3.480 3.505 261,500 +0.03(+0.73%)
Apr 01, 2003 3.437 3.505 3.408 3.480 45,827 +0.01(+0.24%)
Mar 31, 2003 3.463 3.471 3.395 3.471 33,543 +0.00(+0.00%)
Mar 28, 2003 3.450 3.471 3.437 3.471 401,582 +0.02(+0.61%)
Mar 27, 2003 3.522 3.522 3.437 3.450 55,040 -0.08(-2.16%)
Mar 26, 2003 3.556 3.556 3.484 3.526 37,323 -0.00(-0.12%)
Mar 25, 2003 3.471 3.543 3.450 3.531 47,008 +0.06(+1.71%)
Mar 24, 2003 3.514 3.514 3.459 3.471 38,504 -0.06(-1.80%)
Mar 21, 2003 3.408 3.586 3.395 3.535 117,403 +0.14(+4.11%)
Mar 20, 2003 3.353 3.399 3.323 3.395 54,331 +0.03(+0.88%)
Mar 19, 2003 3.387 3.416 3.353 3.365 33,071 -0.03(-1.00%)
Mar 18, 2003 3.408 3.420 3.319 3.399 26,929 -0.02(-0.50%)
Mar 17, 2003 3.293 3.416 3.183 3.416 126,852 +0.06(+1.77%)
Mar 14, 2003 3.323 3.365 3.323 3.357 17,716 +0.01(+0.38%)
Mar 13, 2003 3.192 3.357 3.192 3.344 70,867 +0.15(+4.64%)
Mar 12, 2003 3.289 3.289 3.133 3.196 60,946 -0.08(-2.33%)
Mar 11, 2003 3.200 3.277 3.200 3.272 43,229 +0.03(+0.91%)
Mar 10, 2003 3.361 3.361 3.230 3.243 47,244 -0.13(-3.77%)
Mar 07, 2003 3.365 3.365 3.323 3.370 42,756 -0.02(-0.50%)
Mar 06, 2003 3.344 3.395 3.344 3.387 20,315 +0.02(+0.63%)
Mar 05, 2003 3.404 3.404 3.327 3.365 56,693 -0.03(-0.87%)
Mar 04, 2003 3.408 3.425 3.391 3.395 93,072 -0.02(-0.50%)
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.