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 )

12.38 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
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%)
Mar 03, 2003 3.412 3.420 3.399 3.412 30,709 +0.03(+1.00%)
Feb 28, 2003 3.395 3.408 3.357 3.378 57,402 -0.03(-0.87%)
Feb 27, 2003 3.395 3.416 3.395 3.408 36,142 +0.00(+0.12%)
Feb 26, 2003 3.387 3.404 3.349 3.404 35,197 +0.03(+0.75%)
Feb 25, 2003 3.323 3.378 3.319 3.378 68,268 -0.02(-0.50%)
Feb 24, 2003 3.365 3.399 3.344 3.395 51,024 -0.01(-0.25%)
Feb 21, 2003 3.387 3.429 3.387 3.404 40,630 +0.02(+0.50%)
Feb 20, 2003 3.395 3.395 3.374 3.387 47,717 +0.02(+0.50%)
Feb 19, 2003 3.399 3.399 3.365 3.370 97,088 -0.02(-0.62%)
Feb 18, 2003 3.344 3.399 3.344 3.391 68,032 +0.08(+2.30%)
Feb 14, 2003 3.264 3.323 3.188 3.315 87,639 +0.05(+1.43%)
Feb 13, 2003 3.327 3.370 3.264 3.268 108,663 -0.08(-2.28%)
Feb 12, 2003 3.387 3.429 3.323 3.344 61,182 -0.02(-0.50%)
Feb 11, 2003 3.463 3.467 3.340 3.361 72,521 -0.11(-3.17%)
Feb 10, 2003 3.471 3.471 3.429 3.471 47,008 +0.00(+0.00%)
Feb 07, 2003 3.535 3.590 3.471 3.471 82,914 -0.03(-0.85%)
Feb 06, 2003 3.552 3.564 3.450 3.501 76,064 -0.01(-0.36%)
Feb 05, 2003 3.526 3.560 3.509 3.514 33,307 +0.03(+0.73%)
Feb 04, 2003 3.501 3.526 3.475 3.488 50,788 -0.01(-0.36%)
Feb 03, 2003 3.556 3.564 3.492 3.501 58,347 -0.03(-0.96%)
Jan 31, 2003 3.535 3.569 3.535 3.535 46,300 -0.03(-0.71%)
Jan 30, 2003 3.577 3.598 3.556 3.560 77,717 -0.02(-0.47%)
Jan 29, 2003 3.556 3.586 3.539 3.577 106,064 +0.01(+0.24%)
Jan 28, 2003 3.577 3.598 3.556 3.569 82,678 +0.01(+0.36%)
Jan 27, 2003 3.615 3.615 3.535 3.556 74,647 -0.06(-1.64%)
Jan 24, 2003 3.662 3.662 3.577 3.615 68,505 -0.03(-0.93%)
Jan 23, 2003 3.725 3.725 3.556 3.649 139,608 -0.10(-2.60%)
Jan 22, 2003 3.763 3.789 3.725 3.746 71,103 -0.02(-0.56%)
Jan 21, 2003 3.717 3.785 3.713 3.768 103,230 +0.05(+1.37%)
Jan 17, 2003 3.734 3.755 3.713 3.717 51,733 -0.01(-0.34%)
Jan 16, 2003 3.785 3.797 3.729 3.729 59,292 -0.04(-1.12%)
Jan 15, 2003 3.734 3.772 3.734 3.772 86,222 +0.04(+1.02%)
Jan 14, 2003 3.658 3.759 3.645 3.734 70,631 +0.08(+2.20%)
Jan 13, 2003 3.594 3.670 3.594 3.653 170,554 +0.07(+1.89%)
Jan 10, 2003 3.531 3.586 3.518 3.586 76,064 +0.05(+1.32%)
Jan 09, 2003 3.497 3.560 3.492 3.539 39,685 +0.05(+1.46%)
Jan 08, 2003 3.480 3.531 3.475 3.488 40,394 +0.00(+0.12%)
Jan 07, 2003 3.463 3.509 3.429 3.484 64,016 +0.03(+0.98%)
Jan 06, 2003 3.281 3.463 3.281 3.450 190,397 +0.02(+0.49%)
Jan 03, 2003 3.442 3.463 3.425 3.433 63,072 +0.01(+0.37%)
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.