Templeton Emerging Markets Fund Inc. (EMF)

17.22
+0.19 (1.12%)
NYSE · Last Trade: Jan 3rd, 4:05 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Templeton Emerging Markets Fund Inc. (EMF)

DateOpenHighLowCloseVolumeAdjusted Close
1/02/202617.6017.6017.0217.2253,95717.22
12/31/202517.4017.4416.9517.0381,77917.03
12/30/202516.8017.4816.8017.37120,13117.37
12/29/202516.6016.9816.5116.7529,06416.75
12/26/202516.5816.9416.5016.6625,81316.66
12/24/202516.4216.7516.4116.488,49816.48
12/23/202516.3916.7116.3916.4134,28716.41
12/22/202516.4116.4816.3216.4519,54516.45
12/19/202516.2616.3916.2616.3818,48516.38
12/18/202516.3416.5116.2016.2157,12816.21
12/17/202516.6116.6216.2816.2851,20516.28
12/16/202516.5616.6116.4516.5727,74716.57
12/15/202516.6916.7616.5916.7124,75716.71
12/12/202517.4717.7817.4717.5736,80416.57
12/11/202517.6017.7317.4617.5619,08616.56
12/10/202517.5517.6817.4317.6465,51116.64
12/09/202517.5517.6317.5017.6235,39016.62
12/08/202517.4817.7817.4517.6048,04916.60
12/05/202517.2917.4417.2417.4226,15716.43
12/04/202517.0717.2617.0617.1528,08716.18
12/03/202517.0317.1616.9417.0634,84516.09
12/02/202517.0617.0616.9017.0427,23916.07
12/01/202516.8317.0416.8317.0012,72216.04
11/28/202516.8117.0016.7516.834,56615.88
11/26/202516.6716.8416.6716.8414,53615.89
11/25/202516.4316.6416.4316.6018,51715.66
11/24/202516.5416.6016.4316.5036,75815.56
11/21/202516.3916.5916.1716.5616,13015.62
11/20/202516.8316.9516.6216.6318,65515.69
11/19/202516.7616.8716.7216.7713,64715.82
11/18/202516.8116.8216.6516.7683,79715.81
11/17/202517.1417.1916.8016.9351,38815.97
11/14/202517.3217.6417.2117.2119,80116.23
11/13/202517.5917.7517.4417.4851,74916.49
11/12/202517.8417.9117.5417.5826,46416.58
11/11/202517.6117.8317.6117.8135,04016.80
11/10/202517.8117.8117.5517.6536,69716.65
11/07/202517.5117.6317.4317.469,01716.47
11/06/202517.6617.7617.5717.647,46216.64
11/05/202517.5917.7717.5917.7335,35516.72
11/04/202517.5017.7317.5017.6137,13016.61
11/03/202517.7517.7517.5617.7214,52216.72
10/31/202517.7717.7917.5617.5621,58416.56
10/30/202517.7917.9017.6417.8521,66316.84
10/29/202517.5718.0117.5717.8236,98916.81
10/28/202517.4217.5117.2217.4619,36716.47
10/27/202517.3517.4717.1617.4519,67616.46
10/24/202517.0917.2117.0517.1720,95316.20
10/23/202516.8717.1616.8717.0323,34516.06
10/22/202516.8917.1916.8216.935,07515.97
10/21/202517.0117.1016.8316.9311,94115.97
10/20/202516.8617.0016.8617.0011,94116.04
10/17/202516.7616.8016.6916.8012,40815.85
10/16/202516.7716.9516.4216.78162,78215.83
10/15/202516.4316.7016.4316.5210,81915.58
10/14/202516.2316.3916.0716.3021,95715.38
10/13/202516.8217.0516.3816.3825,06315.45
10/10/202517.0117.1816.2916.418,46515.48
10/09/202517.0917.2016.9017.027,05416.06
10/08/202517.1117.2017.0017.0023,74416.04
10/07/202517.0617.0716.9617.0613,60016.09
10/06/202516.9217.2916.8417.0521,01016.09