Templeton Emerging Markets Fund Inc. (EMF)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	12.90	12.96	12.90	12.93	5,052	12.93
4/01/2025	12.83	12.99	12.83	12.90	37,672	12.90
3/31/2025	12.88	12.94	12.81	12.85	22,412	12.85
3/28/2025	13.05	13.10	12.91	13.01	46,140	13.01
3/27/2025	13.09	13.21	13.09	13.17	6,526	13.17
3/26/2025	13.18	13.30	13.07	13.07	11,698	13.07
3/25/2025	13.26	13.26	13.17	13.20	16,727	13.20
3/24/2025	13.33	13.33	13.27	13.31	8,505	13.31
3/21/2025	13.13	13.26	13.13	13.19	12,452	13.19
3/20/2025	13.35	13.43	13.29	13.29	15,297	13.29
3/19/2025	13.33	13.80	13.19	13.49	958,059	13.49
3/18/2025	13.15	13.33	13.15	13.25	134,300	13.25
3/17/2025	12.97	13.25	12.87	13.23	26,799	13.23
3/14/2025	13.01	13.18	13.01	13.10	14,513	12.88
3/13/2025	12.89	12.98	12.82	12.90	28,468	12.68
3/12/2025	12.95	13.00	12.91	12.97	20,824	12.75
3/11/2025	12.87	12.89	12.76	12.89	16,412	12.67
3/10/2025	12.92	13.04	12.73	12.75	49,232	12.54
3/07/2025	13.04	13.17	12.88	13.10	37,862	12.88
3/06/2025	13.05	13.14	13.01	13.05	62,624	12.83
3/05/2025	12.85	13.20	12.85	13.14	11,399	12.92
3/04/2025	12.66	12.82	12.60	12.72	35,216	12.51
3/03/2025	12.72	12.84	12.66	12.67	45,492	12.46
2/28/2025	12.70	12.90	12.48	12.70	30,516	12.49
2/27/2025	13.16	13.16	12.81	12.81	21,984	12.59
2/26/2025	13.08	13.27	13.08	13.17	19,622	12.95
2/25/2025	13.03	13.08	12.92	12.98	20,472	12.76
2/24/2025	13.29	13.29	13.01	13.07	26,342	12.85
2/21/2025	13.31	13.37	13.28	13.30	25,509	13.08
2/20/2025	13.17	13.30	13.17	13.30	26,699	13.08
2/19/2025	13.10	13.16	13.10	13.13	15,303	12.91
2/18/2025	13.07	13.22	13.01	13.11	32,955	12.88
2/14/2025	12.82	13.00	12.82	12.96	11,298	12.74
2/13/2025	12.69	12.77	12.69	12.77	6,955	12.56
2/12/2025	12.56	12.78	12.56	12.78	26,380	12.57
2/11/2025	12.62	12.65	12.57	12.61	60,694	12.40
2/10/2025	12.65	12.69	12.55	12.66	22,594	12.45
2/07/2025	12.51	12.56	12.45	12.53	55,014	12.32
2/06/2025	12.33	12.45	12.33	12.43	20,124	12.22
2/05/2025	12.35	12.37	12.30	12.36	24,189	12.15
2/04/2025	12.29	12.37	12.22	12.35	61,303	12.14
2/03/2025	12.14	12.24	12.12	12.20	22,555	12.00
1/31/2025	12.31	12.31	12.21	12.27	53,449	12.06
1/30/2025	12.26	12.37	12.20	12.29	128,637	12.08
1/29/2025	12.18	12.23	12.18	12.21	67,091	12.00
1/28/2025	12.09	12.18	12.05	12.15	53,545	11.95
1/27/2025	12.21	12.21	12.02	12.15	15,964	11.95
1/24/2025	12.26	12.37	12.26	12.32	23,661	12.11
1/23/2025	12.16	12.24	12.14	12.22	13,331	12.02
1/22/2025	12.16	12.24	12.02	12.19	21,304	11.99
1/21/2025	12.07	12.22	12.07	12.19	37,142	11.99
1/17/2025	12.00	12.14	12.00	12.07	51,683	11.87
1/16/2025	12.07	12.07	11.99	12.00	186,436	11.80
1/15/2025	11.97	12.03	11.97	12.00	31,095	11.80
1/14/2025	11.83	11.89	11.83	11.88	19,793	11.68
1/13/2025	11.71	11.80	11.71	11.76	24,530	11.56
1/10/2025	11.92	11.95	11.77	11.80	17,542	11.60
1/08/2025	12.07	12.07	11.97	12.01	57,105	11.81
1/07/2025	12.22	12.28	12.08	12.08	93,675	11.88
1/06/2025	12.18	12.29	12.14	12.17	15,355	11.97
1/03/2025	12.10	12.13	12.06	12.09	17,018	11.89