Templeton Emerging Markets Fund Inc. (NY: EMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	12.49	12.61	12.49	12.54	23,414	+0.02(+0.16%)
Nov 21, 2024	12.64	12.64	12.46	12.52	50,024	-0.11(-0.87%)
Nov 20, 2024	12.59	12.74	12.59	12.63	23,312	-0.09(-0.71%)
Nov 19, 2024	12.70	12.81	12.50	12.72	40,843	+0.00(+0.00%)
Nov 18, 2024	12.68	12.77	12.55	12.72	10,729	+0.08(+0.63%)
Nov 15, 2024	12.64	12.64	12.59	12.64	6,092	+0.05(+0.40%)
Nov 14, 2024	12.66	12.68	12.50	12.59	15,065	-0.10(-0.79%)
Nov 13, 2024	12.76	12.77	12.50	12.69	10,992	-0.04(-0.31%)
Nov 12, 2024	12.91	12.91	12.73	12.73	11,680	-0.32(-2.45%)
Nov 11, 2024	13.10	13.21	13.01	13.05	7,954	-0.05(-0.38%)
Nov 08, 2024	13.04	13.16	12.97	13.10	46,956	-0.21(-1.58%)
Nov 07, 2024	13.21	13.34	13.18	13.31	56,902	+0.24(+1.84%)
Nov 06, 2024	13.07	13.47	12.95	13.07	34,663	-0.20(-1.51%)
Nov 05, 2024	13.19	13.42	13.13	13.27	19,923	+0.20(+1.53%)
Nov 04, 2024	13.09	13.17	13.05	13.07	24,779	+0.05(+0.38%)
Nov 01, 2024	13.01	13.13	12.97	13.02	19,607	+0.08(+0.62%)
Oct 31, 2024	13.01	13.01	12.88	12.94	22,441	-0.09(-0.69%)
Oct 30, 2024	13.09	13.11	13.02	13.03	15,402	-0.17(-1.29%)
Oct 29, 2024	13.21	13.26	13.19	13.20	6,043	-0.01(-0.08%)
Oct 28, 2024	13.17	13.37	13.02	13.21	14,681	+0.08(+0.61%)
Oct 25, 2024	13.13	13.27	13.13	13.13	7,555	+0.00(+0.00%)
Oct 24, 2024	13.15	13.17	13.06	13.13	20,508	+0.00(+0.00%)
Oct 23, 2024	13.19	13.22	12.94	13.13	62,190	-0.13(-0.98%)
Oct 22, 2024	13.23	13.36	13.05	13.26	50,609	+0.00(+0.00%)
Oct 21, 2024	13.25	13.31	13.23	13.26	62,035	-0.11(-0.82%)
Oct 18, 2024	13.49	13.53	13.27	13.37	39,098	+0.05(+0.38%)
Oct 17, 2024	13.46	13.46	13.31	13.32	26,427	-0.20(-1.48%)
Oct 16, 2024	13.68	13.68	13.50	13.52	27,128	-0.01(-0.07%)
Oct 15, 2024	13.72	13.82	13.51	13.53	8,377	-0.28(-2.03%)
Oct 14, 2024	13.85	14.20	13.79	13.81	15,640	-0.06(-0.43%)
Oct 11, 2024	13.58	14.17	13.58	13.87	92,085	+0.16(+1.17%)
Oct 10, 2024	13.62	14.44	13.62	13.71	4,584	+0.09(+0.63%)
Oct 09, 2024	13.53	14.12	13.53	13.62	15,610	-0.07(-0.48%)
Oct 08, 2024	13.88	13.91	13.60	13.69	28,284	-0.41(-2.91%)
Oct 07, 2024	13.77	14.18	13.77	14.10	191,203	+0.39(+2.84%)
Oct 04, 2024	13.72	13.90	13.50	13.71	14,545	+0.12(+0.88%)
Oct 03, 2024	13.59	13.79	13.47	13.59	83,795	-0.15(-1.09%)
Oct 02, 2024	13.77	13.80	13.63	13.74	26,896	+0.21(+1.55%)
Oct 01, 2024	13.59	13.80	13.44	13.53	30,560	-0.01(-0.07%)
Sep 30, 2024	13.70	13.83	13.52	13.54	22,672	-0.23(-1.67%)
Sep 27, 2024	13.65	13.80	13.65	13.77	12,384	+0.18(+1.32%)
Sep 26, 2024	13.45	13.64	13.45	13.59	40,174	+0.44(+3.35%)
Sep 25, 2024	13.14	13.31	13.14	13.15	20,279	-0.05(-0.38%)
Sep 24, 2024	13.02	13.30	13.02	13.20	28,742	+0.34(+2.64%)
Sep 23, 2024	12.88	12.97	12.86	12.86	12,512	+0.02(+0.16%)
Sep 20, 2024	12.77	12.93	12.77	12.84	60,653	+0.01(+0.08%)
Sep 19, 2024	12.76	12.91	12.76	12.83	37,614	+0.23(+1.83%)
Sep 18, 2024	12.63	12.76	12.50	12.60	79,450	-0.10(-0.79%)
Sep 17, 2024	12.76	12.93	12.66	12.70	61,160	+0.04(+0.32%)
Sep 16, 2024	12.71	12.74	12.63	12.66	49,985	-0.06(-0.47%)
Sep 13, 2024	12.62	12.85	12.62	12.72	5,597	+0.13(+1.03%)
Sep 12, 2024	12.52	12.74	12.44	12.59	21,404	+0.10(+0.80%)
Sep 11, 2024	12.44	12.54	12.40	12.49	2,201	+0.00(+0.00%)
Sep 10, 2024	12.55	12.78	12.48	12.49	13,215	-0.01(-0.08%)
Sep 09, 2024	12.51	12.55	12.49	12.50	6,763	-0.03(-0.24%)
Sep 06, 2024	12.73	12.73	12.45	12.53	14,556	-0.20(-1.57%)
Sep 05, 2024	12.71	12.85	12.71	12.73	4,176	+0.02(+0.16%)
Sep 04, 2024	12.69	12.83	12.68	12.71	7,106	+0.02(+0.15%)