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 )

12.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 30, 2002 3.404 3.450 3.370 3.387 62,363 -0.02(-0.50%)
Aug 29, 2002 3.395 3.404 3.365 3.404 64,016 -0.00(-0.12%)
Aug 28, 2002 3.391 3.408 3.391 3.408 46,772 +0.01(+0.37%)
Aug 27, 2002 3.450 3.492 3.395 3.395 41,811 -0.06(-1.60%)
Aug 26, 2002 3.412 3.471 3.412 3.450 34,725 +0.05(+1.37%)
Aug 23, 2002 3.425 3.471 3.395 3.404 89,765 -0.01(-0.37%)
Aug 22, 2002 3.387 3.425 3.387 3.416 37,323 +0.03(+0.88%)
Aug 21, 2002 3.387 3.416 3.382 3.387 70,395 +0.01(+0.38%)
Aug 20, 2002 3.408 3.416 3.353 3.374 65,198 -0.01(-0.38%)
Aug 16, 2002 3.387 3.433 3.387 3.387 92,363 +0.02(+0.63%)
Aug 15, 2002 3.365 3.378 3.344 3.365 130,159 +0.01(+0.38%)
Aug 14, 2002 3.302 3.353 3.293 3.353 106,064 +0.07(+2.06%)
Aug 13, 2002 3.323 3.361 3.281 3.285 138,427 -0.04(-1.15%)
Aug 12, 2002 3.395 3.395 3.302 3.323 81,970 -0.06(-1.63%)
Aug 07, 2002 3.310 3.480 3.310 3.378 106,537 +0.08(+2.44%)
Aug 06, 2002 3.247 3.323 3.247 3.298 98,741 +0.08(+2.50%)
Aug 05, 2002 3.302 3.302 3.217 3.217 152,128 -0.10(-2.94%)
Aug 02, 2002 3.365 3.365 3.310 3.315 229,138 -0.06(-1.88%)
Aug 01, 2002 3.450 3.450 3.344 3.378 111,025 -0.08(-2.33%)
Jul 31, 2002 3.492 3.543 3.454 3.459 137,010 -0.06(-1.57%)
Jul 30, 2002 3.603 3.611 3.497 3.514 144,097 -0.06(-1.78%)
Jul 29, 2002 3.349 3.619 3.349 3.577 148,112 +0.25(+7.37%)
Jul 26, 2002 3.243 3.378 3.243 3.332 87,403 +0.09(+2.74%)
Jul 25, 2002 3.272 3.344 3.217 3.243 144,569 -0.03(-1.03%)
Jul 24, 2002 3.302 3.323 3.048 3.277 362,132 -0.09(-2.64%)
Jul 23, 2002 3.526 3.573 3.315 3.365 219,452 -0.16(-4.56%)
Jul 22, 2002 3.641 3.641 3.514 3.526 182,838 -0.17(-4.69%)
Jul 19, 2002 3.768 3.768 3.624 3.700 106,537 -0.10(-2.67%)
Jul 17, 2002 3.827 3.852 3.801 3.801 52,914 -0.10(-2.60%)
Jul 12, 2002 3.920 3.954 3.903 3.903 51,260 -0.01(-0.32%)
Jul 11, 2002 3.873 3.916 3.831 3.916 119,529 +0.04(+1.09%)
Jul 10, 2002 3.937 3.988 3.873 3.873 116,931 -0.12(-2.97%)
Jul 09, 2002 4.102 4.102 3.992 3.992 53,386 -0.09(-2.28%)
Jul 08, 2002 3.979 4.085 3.979 4.085 120,474 +0.11(+2.66%)
Jul 05, 2002 3.895 4.022 3.895 3.979 41,103 +0.13(+3.30%)
Jul 04, 2002 3.852 3.886 3.789 3.852 82,914 +0.00(+0.00%)
Jul 03, 2002 3.852 3.886 3.789 3.852 82,914 -0.02(-0.55%)
Jul 02, 2002 4.043 4.047 3.857 3.873 74,883 -0.17(-4.19%)
Jul 01, 2002 4.106 4.149 4.043 4.043 61,654 -0.02(-0.52%)
Jun 28, 2002 4.022 4.064 4.000 4.064 40,158 +0.08(+1.91%)
Jun 27, 2002 3.979 4.043 3.979 3.988 41,103 +0.03(+0.75%)
Jun 26, 2002 3.979 4.106 3.954 3.958 100,868 -0.06(-1.58%)
Jun 25, 2002 3.937 4.119 3.937 4.022 125,435 +0.38(+10.34%)
Jun 21, 2002 3.789 3.789 3.725 3.645 139,136 -0.12(-3.26%)
Jun 20, 2002 4.013 4.017 3.662 3.768 316,541 -0.37(-9.00%)
Jun 19, 2002 4.178 4.182 4.132 4.140 67,796 -0.07(-1.71%)
Jun 18, 2002 4.254 4.276 4.191 4.212 68,741 -0.02(-0.40%)
Jun 17, 2002 4.132 4.233 4.132 4.229 133,703 +0.10(+2.36%)
Jun 14, 2002 4.195 4.204 4.127 4.132 64,961 -0.10(-2.30%)
Jun 12, 2002 4.276 4.335 4.212 4.229 68,505 -0.05(-1.09%)
Jun 11, 2002 4.237 4.339 4.237 4.276 111,734 +0.06(+1.30%)
Jun 10, 2002 4.064 4.225 4.064 4.221 240,240 +0.18(+4.40%)
Jun 07, 2002 4.043 4.085 3.958 4.043 271,422 +0.00(+0.00%)
Jun 06, 2002 4.276 4.297 3.958 4.043 363,786 -0.40(-9.05%)
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.