Templeton Emerging Markets Fund Inc. (EMF)
13.14
+0.42 (3.30%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 12.85 | 13.20 | 12.85 | 13.14 | 11,399 | 13.14 |
| 3/04/2025 | 12.66 | 12.82 | 12.60 | 12.72 | 35,216 | 12.72 |
| 3/03/2025 | 12.72 | 12.84 | 12.66 | 12.67 | 45,492 | 12.67 |
| 2/28/2025 | 12.70 | 12.90 | 12.48 | 12.70 | 30,516 | 12.70 |
| 2/27/2025 | 13.16 | 13.16 | 12.81 | 12.81 | 21,984 | 12.81 |
| 2/26/2025 | 13.08 | 13.27 | 13.08 | 13.17 | 19,622 | 13.17 |
| 2/25/2025 | 13.03 | 13.08 | 12.92 | 12.98 | 20,472 | 12.98 |
| 2/24/2025 | 13.29 | 13.29 | 13.01 | 13.07 | 26,342 | 13.07 |
| 2/21/2025 | 13.31 | 13.37 | 13.28 | 13.30 | 25,509 | 13.30 |
| 2/20/2025 | 13.17 | 13.30 | 13.17 | 13.30 | 26,699 | 13.30 |
| 2/19/2025 | 13.10 | 13.16 | 13.10 | 13.13 | 15,303 | 13.13 |
| 2/18/2025 | 13.07 | 13.22 | 13.01 | 13.11 | 32,955 | 13.11 |
| 2/14/2025 | 12.82 | 13.00 | 12.82 | 12.96 | 11,298 | 12.96 |
| 2/13/2025 | 12.69 | 12.77 | 12.69 | 12.77 | 6,955 | 12.77 |
| 2/12/2025 | 12.56 | 12.78 | 12.56 | 12.78 | 26,380 | 12.78 |
| 2/11/2025 | 12.62 | 12.65 | 12.57 | 12.61 | 60,694 | 12.61 |
| 2/10/2025 | 12.65 | 12.69 | 12.55 | 12.66 | 22,594 | 12.66 |
| 2/07/2025 | 12.51 | 12.56 | 12.45 | 12.53 | 55,014 | 12.53 |
| 2/06/2025 | 12.33 | 12.45 | 12.33 | 12.43 | 20,124 | 12.43 |
| 2/05/2025 | 12.35 | 12.37 | 12.30 | 12.36 | 24,189 | 12.36 |
| 2/04/2025 | 12.29 | 12.37 | 12.22 | 12.35 | 61,303 | 12.35 |
| 2/03/2025 | 12.14 | 12.24 | 12.12 | 12.20 | 22,555 | 12.20 |
| 1/31/2025 | 12.31 | 12.31 | 12.21 | 12.27 | 53,449 | 12.27 |
| 1/30/2025 | 12.26 | 12.37 | 12.20 | 12.29 | 128,637 | 12.29 |
| 1/29/2025 | 12.18 | 12.23 | 12.18 | 12.21 | 67,091 | 12.21 |
| 1/28/2025 | 12.09 | 12.18 | 12.05 | 12.15 | 53,545 | 12.15 |
| 1/27/2025 | 12.21 | 12.21 | 12.02 | 12.15 | 15,964 | 12.15 |
| 1/24/2025 | 12.26 | 12.37 | 12.26 | 12.32 | 23,661 | 12.32 |
| 1/23/2025 | 12.16 | 12.24 | 12.14 | 12.22 | 13,331 | 12.22 |
| 1/22/2025 | 12.16 | 12.24 | 12.02 | 12.19 | 21,304 | 12.19 |
| 1/21/2025 | 12.07 | 12.22 | 12.07 | 12.19 | 37,142 | 12.19 |
| 1/17/2025 | 12.00 | 12.14 | 12.00 | 12.07 | 51,683 | 12.07 |
| 1/16/2025 | 12.07 | 12.07 | 11.99 | 12.00 | 186,436 | 12.00 |
| 1/15/2025 | 11.97 | 12.03 | 11.97 | 12.00 | 31,095 | 12.00 |
| 1/14/2025 | 11.83 | 11.89 | 11.83 | 11.88 | 19,793 | 11.88 |
| 1/13/2025 | 11.71 | 11.80 | 11.71 | 11.76 | 24,530 | 11.76 |
| 1/10/2025 | 11.92 | 11.95 | 11.77 | 11.80 | 17,542 | 11.80 |
| 1/08/2025 | 12.07 | 12.07 | 11.97 | 12.01 | 57,105 | 12.01 |
| 1/07/2025 | 12.22 | 12.28 | 12.08 | 12.08 | 93,675 | 12.08 |
| 1/06/2025 | 12.18 | 12.29 | 12.14 | 12.17 | 15,355 | 12.17 |
| 1/03/2025 | 12.10 | 12.13 | 12.06 | 12.09 | 17,018 | 12.09 |
| 1/02/2025 | 11.95 | 12.03 | 11.92 | 11.97 | 38,655 | 11.97 |
| 12/31/2024 | 11.98 | 0.00 | 11.98 | 11.95 | 0 | 11.95 |
| 12/30/2024 | 11.88 | 12.03 | 11.83 | 11.98 | 94,380 | 11.98 |
| 12/27/2024 | 11.92 | 11.98 | 11.89 | 11.95 | 52,760 | 11.95 |
| 12/26/2024 | 12.01 | 12.05 | 11.96 | 12.00 | 146,449 | 12.00 |
| 12/24/2024 | 12.06 | 12.12 | 11.99 | 12.00 | 193,030 | 12.00 |
| 12/23/2024 | 11.93 | 12.10 | 11.92 | 11.99 | 125,226 | 11.99 |
| 12/20/2024 | 12.01 | 12.17 | 11.89 | 11.97 | 107,664 | 11.97 |
| 12/19/2024 | 12.26 | 12.26 | 11.77 | 12.07 | 36,985 | 12.07 |
| 12/18/2024 | 12.18 | 12.26 | 11.61 | 12.04 | 67,589 | 12.04 |
| 12/17/2024 | 12.16 | 12.24 | 12.04 | 12.20 | 42,928 | 12.20 |
| 12/16/2024 | 12.36 | 12.47 | 12.04 | 12.29 | 66,210 | 12.29 |
| 12/13/2024 | 12.83 | 12.84 | 12.63 | 12.82 | 15,805 | 12.31 |
| 12/12/2024 | 12.83 | 12.85 | 12.59 | 12.77 | 18,559 | 12.26 |
| 12/11/2024 | 12.70 | 12.88 | 12.55 | 12.81 | 31,345 | 12.30 |
| 12/10/2024 | 12.86 | 13.14 | 12.55 | 12.60 | 89,903 | 12.10 |
| 12/09/2024 | 12.84 | 13.04 | 12.84 | 12.98 | 25,183 | 12.46 |
| 12/06/2024 | 12.81 | 12.83 | 12.68 | 12.68 | 45,541 | 12.17 |