Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Templeton Emerging Markets Fund Inc. (NY: EMF )

12.07 +0.13 (+1.09%)

Official Closing Price Updated: 4:10 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Templeton Emerging Markets Fund Inc. (NY: EMF )

Historical Prices