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: 7:00 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 (%)
Mar 29, 2002 3.948 4.143 3.948 4.021 150,164 +0.00(+0.00%)
Mar 28, 2002 3.948 4.143 3.948 4.021 150,164 +0.09(+2.34%)
Mar 27, 2002 3.829 3.940 3.829 3.929 364,051 +0.10(+2.60%)
Mar 26, 2002 3.806 3.848 3.791 3.829 141,285 +0.05(+1.42%)
Mar 25, 2002 3.783 3.791 3.776 3.776 54,842 -0.02(-0.40%)
Mar 22, 2002 3.791 3.806 3.772 3.791 146,247 +0.00(+0.00%)
Mar 21, 2002 3.810 3.818 3.779 3.791 147,553 +0.02(+0.51%)
Mar 20, 2002 3.844 3.848 3.772 3.772 358,045 -0.07(-1.89%)
Mar 19, 2002 3.875 3.879 3.833 3.844 112,558 -0.02(-0.59%)
Mar 18, 2002 3.875 3.887 3.852 3.867 155,910 +0.02(+0.60%)
Mar 15, 2002 3.848 3.864 3.829 3.844 96,888 +0.03(+0.70%)
Mar 14, 2002 3.867 3.871 3.810 3.818 153,559 -0.06(-1.48%)
Mar 13, 2002 3.933 3.936 3.867 3.875 130,055 -0.05(-1.27%)
Mar 12, 2002 3.978 3.978 3.852 3.925 123,788 -0.05(-1.35%)
Mar 11, 2002 3.848 4.001 3.848 3.978 257,761 +0.13(+3.49%)
Mar 08, 2002 3.726 3.871 3.726 3.844 247,576 +0.16(+4.26%)
Mar 07, 2002 3.664 3.733 3.664 3.687 109,163 +0.03(+0.84%)
Mar 06, 2002 3.619 3.672 3.619 3.657 121,959 +0.03(+0.74%)
Mar 05, 2002 3.695 3.695 3.619 3.630 119,609 -0.01(-0.21%)
Mar 04, 2002 3.730 3.730 3.638 3.638 284,399 -0.08(-2.06%)
Mar 01, 2002 3.638 3.714 3.638 3.714 80,174 +0.08(+2.21%)
Feb 28, 2002 3.630 3.657 3.622 3.634 138,935 -0.00(-0.11%)
Feb 27, 2002 3.668 3.676 3.634 3.638 117,520 +0.00(+0.00%)
Feb 26, 2002 3.592 3.638 3.576 3.638 129,794 +0.02(+0.64%)
Feb 25, 2002 3.576 3.634 3.576 3.615 148,858 +0.04(+1.18%)
Feb 22, 2002 3.599 3.599 3.573 3.573 76,779 +0.03(+0.87%)
Feb 21, 2002 3.557 3.592 3.542 3.542 77,563 -0.03(-0.86%)
Feb 20, 2002 3.550 3.580 3.546 3.573 154,865 -0.02(-0.53%)
Feb 19, 2002 3.687 3.687 3.561 3.592 232,167 -0.06(-1.57%)
Feb 18, 2002 3.676 3.695 3.645 3.649 180,458 +0.00(+0.00%)
Feb 15, 2002 3.676 3.695 3.645 3.649 180,458 -0.01(-0.21%)
Feb 14, 2002 3.638 3.695 3.596 3.657 276,564 +0.10(+2.69%)
Feb 13, 2002 3.576 3.580 3.523 3.561 207,619 +0.03(+0.76%)
Feb 12, 2002 3.504 3.542 3.431 3.534 196,650 +0.03(+0.87%)
Feb 11, 2002 3.450 3.507 3.446 3.504 169,229 +0.09(+2.69%)
Feb 08, 2002 3.446 3.473 3.389 3.412 161,133 +0.03(+0.91%)
Feb 07, 2002 3.427 3.465 3.381 3.381 263,767 -0.04(-1.23%)
Feb 06, 2002 3.458 3.458 3.423 3.423 185,943 -0.02(-0.67%)
Feb 05, 2002 3.504 3.504 3.439 3.446 193,516 +0.00(+0.00%)
Feb 04, 2002 3.492 3.504 3.431 3.446 214,670 -0.02(-0.44%)
Feb 01, 2002 3.446 3.462 3.408 3.462 148,336 -0.02(-0.44%)
Jan 31, 2002 3.492 3.500 3.446 3.477 179,153 +0.01(+0.22%)
Jan 30, 2002 3.477 3.492 3.450 3.469 130,316 -0.02(-0.44%)
Jan 29, 2002 3.523 3.523 3.485 3.485 151,209 -0.01(-0.33%)
Jan 28, 2002 3.527 3.538 3.485 3.496 300,851 -0.01(-0.33%)
Jan 25, 2002 3.389 3.511 3.370 3.507 375,803 +0.14(+4.09%)
Jan 24, 2002 3.262 3.427 3.259 3.370 182,025 +0.12(+3.77%)
Jan 23, 2002 3.209 3.255 3.171 3.247 84,614 +0.07(+2.17%)
Jan 22, 2002 3.178 3.216 3.171 3.178 151,470 -0.03(-0.84%)
Jan 21, 2002 3.255 3.255 3.197 3.205 48,313 +0.00(+0.00%)
Jan 18, 2002 3.255 3.255 3.197 3.205 48,313 -0.05(-1.53%)
Jan 17, 2002 3.190 3.293 3.178 3.255 94,016 +0.07(+2.04%)
Jan 16, 2002 3.197 3.197 3.159 3.190 79,913 -0.01(-0.36%)
Jan 15, 2002 3.159 3.251 3.159 3.201 287,271 +0.03(+0.84%)
Jan 14, 2002 3.197 3.201 3.171 3.174 89,315 +0.00(+0.00%)
Jan 11, 2002 3.163 3.197 3.121 3.174 87,487 +0.02(+0.48%)
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.