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 )

12.49 +0.08 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Apr 30, 2002 4.678 4.741 4.602 4.602 96,615 -0.09(-1.90%)
Apr 29, 2002 4.678 4.762 4.640 4.690 142,679 +0.08(+1.74%)
Apr 26, 2002 4.635 4.635 4.597 4.610 49,134 -0.02(-0.37%)
Apr 25, 2002 4.623 4.657 4.614 4.627 78,899 -0.01(-0.18%)
Apr 24, 2002 4.720 4.784 4.623 4.635 190,397 -0.05(-1.08%)
Apr 23, 2002 4.593 4.741 4.572 4.686 113,387 +0.09(+1.93%)
Apr 22, 2002 4.602 4.648 4.572 4.597 89,056 -0.00(-0.09%)
Apr 19, 2002 4.551 4.606 4.551 4.602 93,072 +0.07(+1.59%)
Apr 18, 2002 4.530 4.530 4.500 4.530 51,260 +0.03(+0.75%)
Apr 17, 2002 4.445 4.500 4.424 4.496 68,977 +0.05(+1.14%)
Apr 16, 2002 4.445 4.449 4.436 4.445 422,842 +0.00(+0.10%)
Apr 15, 2002 4.445 4.445 4.411 4.441 345,596 -0.00(-0.10%)
Apr 12, 2002 4.415 4.445 4.403 4.445 156,144 +0.06(+1.25%)
Apr 11, 2002 4.403 4.445 4.381 4.390 105,120 -0.06(-1.24%)
Apr 10, 2002 4.381 4.445 4.381 4.445 159,687 +0.09(+2.04%)
Apr 09, 2002 4.470 4.470 4.339 4.356 122,364 -0.09(-2.09%)
Apr 08, 2002 4.555 4.555 4.445 4.449 155,908 -0.06(-1.22%)
Apr 05, 2002 4.381 4.572 4.343 4.504 128,742 +0.13(+2.90%)
Apr 04, 2002 4.115 4.377 4.115 4.377 181,656 +0.19(+4.44%)
Apr 03, 2002 4.212 4.233 4.153 4.191 130,396 -0.11(-2.46%)
Apr 02, 2002 4.335 4.339 4.233 4.297 174,570 -0.08(-1.84%)
Apr 01, 2002 4.449 4.466 4.352 4.377 168,192 -0.07(-1.52%)
Mar 29, 2002 4.364 4.580 4.364 4.445 135,829 +0.00(+0.00%)
Mar 28, 2002 4.364 4.580 4.364 4.445 135,829 +0.10(+2.34%)
Mar 27, 2002 4.233 4.356 4.233 4.343 329,297 +0.11(+2.60%)
Mar 26, 2002 4.208 4.254 4.191 4.233 127,797 +0.06(+1.42%)
Mar 25, 2002 4.182 4.191 4.174 4.174 49,607 -0.02(-0.40%)
Mar 22, 2002 4.191 4.208 4.170 4.191 132,285 +0.00(+0.00%)
Mar 21, 2002 4.212 4.221 4.178 4.191 133,467 +0.02(+0.51%)
Mar 20, 2002 4.250 4.254 4.170 4.170 323,864 -0.08(-1.89%)
Mar 19, 2002 4.284 4.288 4.237 4.250 101,812 -0.03(-0.59%)
Mar 18, 2002 4.284 4.297 4.259 4.276 141,026 +0.03(+0.60%)
Mar 15, 2002 4.254 4.271 4.233 4.250 87,639 +0.03(+0.70%)
Mar 14, 2002 4.276 4.280 4.212 4.221 138,900 -0.06(-1.48%)
Mar 13, 2002 4.348 4.352 4.276 4.284 117,639 -0.06(-1.27%)
Mar 12, 2002 4.398 4.398 4.259 4.339 111,970 -0.06(-1.35%)
Mar 11, 2002 4.254 4.424 4.254 4.398 233,153 +0.15(+3.49%)
Mar 08, 2002 4.119 4.280 4.119 4.250 223,941 +0.17(+4.26%)
Mar 07, 2002 4.051 4.127 4.051 4.077 98,741 +0.03(+0.84%)
Mar 06, 2002 4.000 4.060 4.000 4.043 110,317 +0.03(+0.74%)
Mar 05, 2002 4.085 4.085 4.000 4.013 108,190 -0.01(-0.21%)
Mar 04, 2002 4.123 4.123 4.022 4.022 257,248 -0.08(-2.06%)
Mar 01, 2002 4.022 4.106 4.022 4.106 72,521 +0.09(+2.21%)
Feb 28, 2002 4.013 4.043 4.005 4.017 125,671 -0.00(-0.11%)
Feb 27, 2002 4.055 4.064 4.017 4.022 106,301 +0.00(+0.00%)
Feb 26, 2002 3.971 4.022 3.954 4.022 117,403 +0.03(+0.64%)
Feb 25, 2002 3.954 4.017 3.954 3.996 134,648 +0.05(+1.18%)
Feb 22, 2002 3.979 3.979 3.950 3.950 69,450 +0.03(+0.86%)
Feb 21, 2002 3.933 3.971 3.916 3.916 70,158 -0.03(-0.86%)
Feb 20, 2002 3.924 3.958 3.920 3.950 140,081 -0.02(-0.53%)
Feb 19, 2002 4.077 4.077 3.937 3.971 210,003 -0.06(-1.57%)
Feb 18, 2002 4.064 4.085 4.030 4.034 163,231 +0.00(+0.00%)
Feb 15, 2002 4.064 4.085 4.030 4.034 163,231 -0.01(-0.21%)
Feb 14, 2002 4.022 4.085 3.975 4.043 250,162 +0.11(+2.69%)
Feb 13, 2002 3.954 3.958 3.895 3.937 187,798 +0.03(+0.76%)
Feb 12, 2002 3.873 3.916 3.793 3.907 177,877 +0.03(+0.87%)
Feb 11, 2002 3.814 3.878 3.810 3.873 153,073 +0.10(+2.69%)
Feb 08, 2002 3.810 3.840 3.746 3.772 145,750 +0.03(+0.91%)
Feb 07, 2002 3.789 3.831 3.738 3.738 238,587 -0.05(-1.23%)
Feb 06, 2002 3.823 3.823 3.785 3.785 168,192 -0.03(-0.67%)
Feb 05, 2002 3.873 3.873 3.801 3.810 175,042 +0.00(+0.00%)
Feb 04, 2002 3.861 3.873 3.793 3.810 194,176 -0.02(-0.44%)
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.