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 )

12.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2002 4.276 4.403 4.263 4.369 108,427 -0.06(-1.24%)
May 28, 2002 4.508 4.525 4.407 4.424 119,293 -0.08(-1.79%)
May 27, 2002 4.568 4.572 4.491 4.504 113,387 +0.00(+0.00%)
May 24, 2002 4.568 4.572 4.491 4.504 113,387 -0.07(-1.48%)
May 23, 2002 4.580 4.614 4.534 4.572 50,552 +0.02(+0.47%)
May 22, 2002 4.614 4.635 4.530 4.551 102,049 -0.04(-0.83%)
May 21, 2002 4.593 4.614 4.551 4.589 142,443 -0.02(-0.46%)
May 20, 2002 4.614 4.657 4.610 4.610 47,244 -0.03(-0.73%)
May 17, 2002 4.665 4.665 4.593 4.644 78,899 +0.01(+0.27%)
May 16, 2002 4.657 4.657 4.589 4.631 98,978 +0.00(+0.09%)
May 15, 2002 4.674 4.678 4.602 4.627 67,324 -0.05(-1.00%)
May 14, 2002 4.678 4.678 4.640 4.674 97,797 +0.02(+0.36%)
May 13, 2002 4.669 4.695 4.657 4.657 69,213 +0.02(+0.46%)
May 10, 2002 4.576 4.657 4.551 4.635 71,339 +0.10(+2.24%)
May 09, 2002 4.453 4.572 4.453 4.534 73,229 +0.07(+1.52%)
May 08, 2002 4.415 4.479 4.415 4.466 189,452 +0.05(+1.15%)
May 07, 2002 4.508 4.508 4.339 4.415 164,884 -0.11(-2.52%)
May 06, 2002 4.614 4.635 4.530 4.530 74,647 -0.04(-0.93%)
May 03, 2002 4.593 4.593 4.453 4.572 97,797 +0.01(+0.19%)
May 02, 2002 4.610 4.610 4.517 4.563 80,788 -0.00(-0.09%)
May 01, 2002 4.610 4.635 4.530 4.568 94,489 -0.03(-0.74%)
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%)
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.