Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Templeton Emerging Markets Fund Inc. (NY: EMF )

12.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jan 30, 2004 5.562 5.711 5.562 5.711 189,688 +0.17(+2.98%)
Jan 29, 2004 5.804 5.804 5.304 5.546 784,975 -0.40(-6.76%)
Jan 28, 2004 6.231 6.253 5.948 5.948 167,247 -0.27(-4.36%)
Jan 27, 2004 6.189 6.308 6.181 6.219 131,577 +0.04(+0.69%)
Jan 26, 2004 6.308 6.308 6.168 6.176 110,789 -0.10(-1.62%)
Jan 23, 2004 6.164 6.303 6.147 6.278 92,836 +0.10(+1.64%)
Jan 22, 2004 6.223 6.308 6.117 6.176 152,837 -0.04(-0.61%)
Jan 21, 2004 5.973 6.308 5.973 6.214 278,745 +0.26(+4.34%)
Jan 20, 2004 6.130 6.147 5.867 5.956 456,386 -0.25(-4.02%)
Jan 16, 2004 6.380 6.418 6.147 6.206 237,642 -0.25(-3.87%)
Jan 15, 2004 6.540 6.557 6.371 6.456 180,239 -0.15(-2.24%)
Jan 14, 2004 6.722 6.727 6.523 6.604 139,136 -0.13(-1.89%)
Jan 13, 2004 6.689 6.731 6.655 6.731 141,026 +0.08(+1.27%)
Jan 12, 2004 6.710 6.714 6.591 6.646 180,003 +0.00(+0.00%)
Jan 09, 2004 6.511 6.684 6.511 6.646 171,499 +0.16(+2.41%)
Jan 08, 2004 6.502 6.523 6.481 6.490 170,554 -0.03(-0.45%)
Jan 07, 2004 6.689 6.689 6.485 6.519 261,737 -0.17(-2.53%)
Jan 06, 2004 6.752 6.794 6.540 6.689 441,268 +0.22(+3.34%)
Jan 05, 2004 6.185 6.477 6.185 6.473 218,980 +0.33(+5.38%)
Jan 02, 2004 6.147 6.346 6.062 6.142 164,648 +0.04(+0.62%)
Dec 31, 2003 6.049 6.130 6.049 6.104 60,473 +0.01(+0.21%)
Dec 30, 2003 6.147 6.308 6.062 6.092 202,208 +0.00(+0.00%)
Dec 29, 2003 5.910 6.092 5.888 6.092 187,090 +0.17(+2.79%)
Dec 26, 2003 5.905 5.927 5.905 5.927 45,355 +0.03(+0.43%)
Dec 24, 2003 5.825 5.905 5.821 5.901 39,213 +0.18(+3.18%)
Dec 23, 2003 5.571 5.757 5.571 5.719 118,584 +0.07(+1.20%)
Dec 22, 2003 5.634 5.651 5.626 5.651 62,599 +0.02(+0.30%)
Dec 19, 2003 5.609 5.715 5.609 5.634 109,608 +0.00(+0.08%)
Dec 18, 2003 5.618 5.656 5.618 5.630 105,120 +0.02(+0.38%)
Dec 17, 2003 5.550 5.685 5.550 5.609 84,096 +0.06(+1.07%)
Dec 16, 2003 5.651 5.651 5.524 5.550 63,072 -0.07(-1.28%)
Dec 15, 2003 5.630 5.715 5.588 5.622 98,505 +0.04(+0.68%)
Dec 12, 2003 5.512 5.584 5.512 5.584 77,481 +0.03(+0.53%)
Dec 11, 2003 5.461 5.567 5.440 5.554 72,521 +0.09(+1.63%)
Dec 10, 2003 5.651 5.651 5.465 5.465 85,040 -0.16(-2.86%)
Dec 09, 2003 5.677 5.706 5.626 5.626 68,977 -0.06(-1.12%)
Dec 08, 2003 5.715 5.715 5.634 5.689 67,560 -0.03(-0.44%)
Dec 05, 2003 5.685 5.732 5.681 5.715 44,646 +0.01(+0.15%)
Dec 04, 2003 5.778 5.825 5.694 5.706 139,608 +0.02(+0.37%)
Dec 03, 2003 5.626 5.757 5.647 5.685 123,545 +0.06(+1.05%)
Dec 02, 2003 5.503 5.609 5.482 5.626 111,025 +0.16(+2.86%)
Dec 01, 2003 5.410 5.478 5.410 5.469 99,450 +0.06(+1.10%)
Nov 28, 2003 5.397 5.436 5.334 5.410 32,362 +0.06(+1.03%)
Nov 26, 2003 5.249 5.368 5.249 5.355 122,600 +0.14(+2.68%)
Nov 25, 2003 5.237 5.249 5.190 5.215 51,024 -0.03(-0.65%)
Nov 24, 2003 5.292 5.359 5.232 5.249 99,923 +0.05(+0.90%)
Nov 21, 2003 5.262 5.262 5.101 5.203 108,663 -0.01(-0.16%)
Nov 20, 2003 5.258 5.270 5.211 5.211 53,623 -0.10(-1.91%)
Nov 19, 2003 5.368 5.393 5.249 5.313 78,190 -0.03(-0.55%)
Nov 18, 2003 5.313 5.342 5.270 5.342 78,190 +0.11(+2.10%)
Nov 17, 2003 5.410 5.410 5.190 5.232 121,892 -0.32(-5.72%)
Nov 14, 2003 5.588 5.605 5.507 5.550 106,537 +0.11(+1.94%)
Nov 13, 2003 5.495 5.537 5.419 5.444 81,025 -0.01(-0.16%)
Nov 12, 2003 5.457 5.465 5.419 5.452 109,135 +0.04(+0.70%)
Nov 11, 2003 5.507 5.507 5.427 5.414 108,190 -0.09(-1.69%)
Nov 10, 2003 5.495 5.554 5.495 5.507 75,828 +0.06(+1.09%)
Nov 07, 2003 5.533 5.533 5.448 5.448 49,370 -0.00(-0.08%)
Nov 06, 2003 5.567 5.567 5.419 5.452 68,032 -0.11(-1.90%)
Nov 05, 2003 5.402 5.558 5.507 5.558 123,073 -0.02(-0.30%)
Nov 04, 2003 5.402 5.575 5.402 5.575 87,875 +0.14(+2.65%)
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.