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, 2005 6.820 6.913 6.816 6.858 139,136 +0.04(+0.62%)
May 27, 2005 6.752 6.828 6.701 6.816 214,728 +0.17(+2.55%)
May 26, 2005 6.553 6.663 6.553 6.646 172,680 +0.13(+2.01%)
May 25, 2005 6.562 6.562 6.498 6.515 97,797 -0.07(-1.03%)
May 24, 2005 6.540 6.600 6.519 6.583 51,733 +0.01(+0.13%)
May 23, 2005 6.545 6.587 6.519 6.574 60,237 +0.03(+0.45%)
May 20, 2005 6.625 6.625 6.528 6.545 67,560 -0.08(-1.21%)
May 19, 2005 6.604 6.663 6.570 6.625 95,907 +0.05(+0.71%)
May 18, 2005 6.498 6.595 6.477 6.578 85,040 +0.12(+1.89%)
May 17, 2005 6.515 6.515 6.418 6.456 85,749 -0.06(-0.97%)
May 16, 2005 6.536 6.536 6.464 6.519 96,852 -0.02(-0.26%)
May 13, 2005 6.523 6.591 6.519 6.536 63,308 +0.02(+0.26%)
May 12, 2005 6.604 6.659 6.485 6.519 51,024 -0.11(-1.60%)
May 11, 2005 6.646 6.663 6.566 6.625 111,498 -0.05(-0.76%)
May 10, 2005 6.722 6.722 6.667 6.676 216,145 -0.06(-0.82%)
May 09, 2005 6.714 6.744 6.646 6.731 136,774 +0.06(+0.82%)
May 06, 2005 6.663 6.735 6.638 6.676 57,638 +0.05(+0.79%)
May 05, 2005 6.667 6.735 6.621 6.623 67,087 -0.02(-0.34%)
May 04, 2005 6.523 6.646 6.511 6.646 82,206 +0.14(+2.15%)
May 03, 2005 6.498 6.574 6.475 6.507 53,150 -0.02(-0.32%)
May 02, 2005 6.413 6.549 6.405 6.528 101,576 +0.12(+1.92%)
Apr 29, 2005 6.363 6.418 6.358 6.405 86,694 +0.05(+0.73%)
Apr 28, 2005 6.494 6.494 6.320 6.358 146,695 -0.14(-2.15%)
Apr 27, 2005 6.413 6.498 6.354 6.498 109,372 +0.03(+0.46%)
Apr 26, 2005 6.557 6.562 6.464 6.468 139,136 -0.08(-1.23%)
Apr 25, 2005 6.460 6.591 6.460 6.549 123,073 +0.05(+0.78%)
Apr 22, 2005 6.646 6.655 6.477 6.498 120,947 -0.15(-2.29%)
Apr 21, 2005 6.532 6.663 6.519 6.650 95,907 +0.13(+1.95%)
Apr 20, 2005 6.578 6.587 6.519 6.523 269,296 -0.04(-0.64%)
Apr 19, 2005 6.350 6.604 6.350 6.566 140,317 +0.22(+3.40%)
Apr 18, 2005 6.202 6.350 6.092 6.350 750,722 -0.09(-1.45%)
Apr 15, 2005 6.858 6.866 6.392 6.443 286,540 -0.44(-6.34%)
Apr 14, 2005 6.985 7.091 6.845 6.879 121,655 -0.10(-1.45%)
Apr 13, 2005 6.985 7.006 6.943 6.980 50,552 -0.11(-1.50%)
Apr 12, 2005 6.993 7.086 6.921 7.086 47,244 +0.03(+0.42%)
Apr 11, 2005 7.146 7.163 7.057 7.057 64,489 -0.11(-1.48%)
Apr 08, 2005 7.154 7.197 7.154 7.163 45,118 +0.01(+0.12%)
Apr 07, 2005 7.129 7.175 7.120 7.154 52,914 +0.06(+0.78%)
Apr 06, 2005 7.103 7.175 7.053 7.099 70,158 +0.06(+0.90%)
Apr 05, 2005 6.943 7.091 6.930 7.036 86,458 +0.09(+1.34%)
Apr 04, 2005 7.103 7.103 6.849 6.943 159,451 -0.11(-1.56%)
Apr 01, 2005 7.133 7.235 7.053 7.053 102,994 -0.04(-0.60%)
Mar 31, 2005 6.993 7.146 6.993 7.095 110,553 +0.09(+1.33%)
Mar 30, 2005 6.777 7.154 6.697 7.002 238,587 +0.12(+1.72%)
Mar 29, 2005 7.070 7.171 6.816 6.883 179,294 -0.29(-4.01%)
Mar 28, 2005 7.031 7.218 7.014 7.171 159,924 +0.08(+1.13%)
Mar 24, 2005 6.985 7.192 6.981 7.091 189,452 +0.16(+2.32%)
Mar 23, 2005 7.197 7.197 6.604 6.930 594,105 -0.34(-4.71%)
Mar 22, 2005 7.573 7.582 7.239 7.273 223,941 -0.31(-4.13%)
Mar 21, 2005 7.980 7.980 7.535 7.586 370,400 -0.44(-5.44%)
Mar 18, 2005 7.730 8.022 7.654 8.022 157,325 +0.36(+4.64%)
Mar 17, 2005 7.662 7.721 7.556 7.666 107,954 -0.05(-0.66%)
Mar 16, 2005 7.675 7.721 7.624 7.717 154,254 -0.02(-0.22%)
Mar 15, 2005 7.666 7.832 7.666 7.734 123,545 +0.03(+0.38%)
Mar 14, 2005 7.705 7.827 7.666 7.705 100,868 +0.03(+0.44%)
Mar 11, 2005 7.874 7.874 7.666 7.671 80,080 -0.24(-3.05%)
Mar 10, 2005 7.840 7.929 7.709 7.912 134,648 -0.03(-0.32%)
Mar 09, 2005 7.959 7.980 7.832 7.937 120,238 +0.00(+0.00%)
Mar 08, 2005 7.916 7.992 7.844 7.937 106,773 +0.06(+0.75%)
Mar 07, 2005 7.832 7.916 7.789 7.878 103,938 +0.09(+1.14%)
Mar 04, 2005 7.662 7.937 7.662 7.789 101,576 +0.09(+1.21%)
Mar 03, 2005 7.823 7.895 7.578 7.696 248,744 -0.04(-0.55%)
Mar 02, 2005 7.895 7.895 7.662 7.738 188,507 -0.16(-1.98%)
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.