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 )

12.00 -0.12 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 4.775 4.847 4.703 4.712 124,490 -0.09(-1.94%)
Sep 29, 2003 4.847 4.847 4.669 4.805 166,774 -0.08(-1.73%)
Sep 26, 2003 5.016 5.038 4.847 4.889 30,709 -0.13(-2.53%)
Sep 25, 2003 5.177 5.177 5.016 5.016 128,033 +0.22(+4.50%)
Sep 24, 2003 4.953 4.999 4.830 4.801 69,922 -0.19(-3.82%)
Sep 23, 2003 4.974 5.038 4.940 4.991 51,969 +0.02(+0.34%)
Sep 22, 2003 5.016 5.071 4.961 4.974 111,970 -0.06(-1.26%)
Sep 19, 2003 5.025 5.067 5.025 5.038 46,536 +0.02(+0.34%)
Sep 18, 2003 5.076 5.080 5.021 5.021 60,237 -0.03(-0.59%)
Sep 17, 2003 4.906 4.983 4.906 5.050 124,726 +0.15(+3.11%)
Sep 16, 2003 4.762 4.940 4.762 4.898 100,395 +0.11(+2.30%)
Sep 15, 2003 4.741 4.805 4.707 4.788 83,859 -0.05(-1.05%)
Sep 12, 2003 4.847 4.864 4.817 4.839 45,355 +0.01(+0.26%)
Sep 11, 2003 4.822 4.868 4.788 4.826 99,923 +0.04(+0.80%)
Sep 10, 2003 5.008 5.008 4.762 4.788 141,734 -0.23(-4.56%)
Sep 09, 2003 5.101 5.110 4.953 5.016 94,489 -0.05(-1.00%)
Sep 08, 2003 5.143 5.249 5.038 5.067 208,350 -0.16(-3.08%)
Sep 05, 2003 5.207 5.283 5.186 5.228 59,528 +0.02(+0.41%)
Sep 04, 2003 5.143 5.207 5.059 5.207 84,568 +0.17(+3.36%)
Sep 03, 2003 5.080 5.156 5.038 5.038 77,481 +0.00(+0.00%)
Sep 02, 2003 5.012 5.122 4.999 5.038 180,239 +0.03(+0.51%)
Aug 29, 2003 4.949 5.012 4.923 5.012 45,118 +0.10(+2.07%)
Aug 28, 2003 4.928 4.991 4.877 4.911 57,402 +0.03(+0.52%)
Aug 27, 2003 4.851 4.885 4.847 4.885 117,876 +0.03(+0.70%)
Aug 26, 2003 4.949 4.949 4.847 4.851 122,600 -0.09(-1.88%)
Aug 25, 2003 5.063 5.071 4.936 4.944 105,828 -0.07(-1.43%)
Aug 22, 2003 4.932 5.033 4.889 5.016 139,608 +0.13(+2.60%)
Aug 21, 2003 4.932 5.021 4.877 4.889 109,608 +0.00(+0.00%)
Aug 20, 2003 4.940 4.949 4.889 4.889 180,475 -0.03(-0.60%)
Aug 19, 2003 4.932 4.953 4.881 4.919 109,135 +0.05(+1.04%)
Aug 18, 2003 4.720 4.881 4.720 4.868 163,467 +0.14(+3.05%)
Aug 15, 2003 4.750 4.762 4.703 4.724 20,315 +0.02(+0.36%)
Aug 14, 2003 4.678 4.737 4.678 4.707 50,315 +0.03(+0.63%)
Aug 13, 2003 4.754 4.796 4.678 4.678 133,230 -0.04(-0.90%)
Aug 12, 2003 4.771 4.784 4.678 4.720 131,577 -0.02(-0.45%)
Aug 11, 2003 4.750 4.775 4.699 4.741 109,135 +0.03(+0.63%)
Aug 08, 2003 4.678 4.779 4.678 4.712 89,292 +0.03(+0.72%)
Aug 07, 2003 4.652 4.678 4.623 4.678 50,788 +0.06(+1.38%)
Aug 06, 2003 4.661 4.707 4.551 4.614 158,743 -0.08(-1.80%)
Aug 05, 2003 4.826 4.826 4.665 4.699 212,838 -0.08(-1.77%)
Aug 04, 2003 4.805 4.868 4.699 4.784 283,233 +0.05(+0.98%)
Aug 01, 2003 4.665 4.741 4.657 4.737 108,190 +0.08(+1.82%)
Jul 31, 2003 4.775 4.775 4.618 4.652 356,935 -0.03(-0.72%)
Jul 30, 2003 4.597 4.784 4.597 4.686 325,990 +0.24(+5.33%)
Jul 29, 2003 4.572 4.572 4.411 4.449 54,804 -0.10(-2.23%)
Jul 28, 2003 4.441 4.551 4.407 4.551 45,591 +0.06(+1.42%)
Jul 25, 2003 4.530 4.551 4.381 4.487 80,788 -0.08(-1.85%)
Jul 24, 2003 4.508 4.631 4.500 4.572 108,190 +0.07(+1.60%)
Jul 23, 2003 4.479 4.504 4.428 4.500 28,110 +0.03(+0.76%)
Jul 22, 2003 4.445 4.483 4.445 4.466 48,662 +0.16(+3.74%)
Jul 21, 2003 4.428 4.428 4.301 4.305 114,805 -0.08(-1.83%)
Jul 18, 2003 4.445 4.445 4.339 4.386 42,992 -0.02(-0.38%)
Jul 17, 2003 4.614 4.614 4.403 4.403 44,410 -0.22(-4.67%)
Jul 16, 2003 4.657 4.657 4.614 4.618 61,654 -0.04(-0.91%)
Jul 15, 2003 4.614 4.720 4.610 4.661 127,088 +0.11(+2.42%)
Jul 14, 2003 4.428 4.593 4.428 4.551 100,395 +0.17(+3.76%)
Jul 11, 2003 4.360 4.415 4.318 4.386 71,576 +0.05(+1.07%)
Jul 10, 2003 4.589 4.635 4.339 4.339 121,655 -0.23(-5.09%)
Jul 09, 2003 4.542 4.580 4.534 4.572 62,127 +0.06(+1.22%)
Jul 08, 2003 4.445 4.542 4.424 4.517 194,176 +0.07(+1.62%)
Jul 07, 2003 4.369 4.445 4.360 4.445 78,190 +0.11(+2.64%)
Jul 03, 2003 4.318 4.331 4.297 4.331 29,528 -0.03(-0.68%)
Jul 02, 2003 4.284 4.424 4.284 4.360 113,387 +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.