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 (%)
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%)
Feb 01, 2002 3.810 3.827 3.768 3.827 134,175 -0.02(-0.44%)
Jan 31, 2002 3.861 3.869 3.810 3.844 162,050 +0.01(+0.22%)
Jan 30, 2002 3.844 3.861 3.814 3.835 117,876 -0.02(-0.44%)
Jan 29, 2002 3.895 3.895 3.852 3.852 136,774 -0.01(-0.33%)
Jan 28, 2002 3.899 3.912 3.852 3.865 272,131 -0.01(-0.33%)
Jan 25, 2002 3.746 3.882 3.725 3.878 339,927 +0.15(+4.09%)
Jan 24, 2002 3.607 3.789 3.603 3.725 164,648 +0.14(+3.77%)
Jan 23, 2002 3.547 3.598 3.505 3.590 76,536 +0.08(+2.17%)
Jan 22, 2002 3.514 3.556 3.505 3.514 137,010 -0.03(-0.84%)
Jan 21, 2002 3.598 3.598 3.535 3.543 43,701 +0.00(+0.00%)
Jan 18, 2002 3.598 3.598 3.535 3.543 43,701 -0.06(-1.53%)
Jan 17, 2002 3.526 3.641 3.514 3.598 85,040 +0.07(+2.04%)
Jan 16, 2002 3.535 3.535 3.492 3.526 72,284 -0.01(-0.36%)
Jan 15, 2002 3.492 3.594 3.492 3.539 259,847 +0.03(+0.84%)
Jan 14, 2002 3.535 3.539 3.505 3.509 80,788 +0.00(+0.00%)
Jan 11, 2002 3.497 3.535 3.450 3.509 79,135 +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.