Templeton Emerging Markets Fund Inc. (EMF)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	14.70	14.91	14.70	14.86	38,309	14.86
7/02/2025	14.59	14.75	14.36	14.71	32,667	14.71
7/01/2025	14.57	14.66	14.36	14.65	33,661	14.65
6/30/2025	14.49	14.61	14.39	14.59	34,920	14.59
6/27/2025	14.39	14.52	14.38	14.50	32,041	14.50
6/26/2025	14.36	14.49	14.33	14.46	7,492	14.46
6/25/2025	14.36	14.43	14.31	14.36	4,257	14.36
6/24/2025	14.11	14.32	14.08	14.32	17,105	14.32
6/23/2025	13.90	13.96	13.86	13.90	8,274	13.90
6/20/2025	13.90	14.18	13.81	13.90	10,691	13.90
6/18/2025	13.86	13.97	13.71	13.86	15,675	13.86
6/17/2025	13.92	14.00	13.75	13.84	18,884	13.84
6/16/2025	13.95	14.05	13.95	14.00	25,247	14.00
6/13/2025	13.99	14.05	13.74	13.97	20,008	13.75
6/12/2025	14.17	14.24	14.09	14.23	2,101	14.01
6/11/2025	14.16	14.22	14.10	14.19	9,958	13.97
6/10/2025	14.06	14.15	14.06	14.10	2,989	13.88
6/09/2025	13.91	14.11	13.91	14.07	6,049	13.85
6/06/2025	13.84	13.91	13.72	13.88	11,104	13.66
6/05/2025	13.90	14.00	13.80	13.83	12,466	13.61
6/04/2025	13.63	13.84	13.63	13.84	11,515	13.62
6/03/2025	13.50	13.59	13.50	13.59	5,696	13.38
6/02/2025	13.45	13.48	13.44	13.46	3,725	13.25
5/30/2025	13.43	13.57	13.43	13.50	10,753	13.29
5/29/2025	13.62	13.62	13.55	13.55	12,673	13.34
5/28/2025	13.42	13.55	13.34	13.53	34,402	13.32
5/27/2025	13.46	13.46	13.40	13.44	6,258	13.23
5/23/2025	13.38	13.47	13.32	13.43	8,698	13.22
5/22/2025	13.42	13.47	13.31	13.42	5,790	13.21
5/21/2025	13.53	13.60	13.52	13.52	5,061	13.31
5/20/2025	13.53	13.54	13.50	13.52	8,643	13.31
5/19/2025	13.39	13.60	13.39	13.54	20,426	13.33
5/16/2025	13.53	13.58	13.50	13.54	3,560	13.33
5/15/2025	13.53	13.63	13.49	13.56	8,370	13.35
5/14/2025	13.57	13.69	13.56	13.56	10,237	13.35
5/13/2025	13.27	13.50	13.27	13.48	20,868	13.27
5/12/2025	13.32	13.35	12.85	13.30	56,274	13.09
5/09/2025	13.05	13.05	13.01	13.02	33,400	12.81
5/08/2025	12.92	13.01	12.92	12.97	10,726	12.77
5/07/2025	12.98	12.98	12.90	12.90	12,119	12.70
5/06/2025	13.07	13.14	13.04	13.04	8,039	12.83
5/05/2025	13.14	13.25	13.14	13.17	11,813	12.96
5/02/2025	13.12	13.14	12.99	13.11	27,622	12.90
5/01/2025	12.72	12.76	12.68	12.68	32,112	12.48
4/30/2025	12.58	12.70	12.57	12.68	37,685	12.48
4/29/2025	12.59	12.72	12.59	12.61	30,108	12.41
4/28/2025	12.67	12.67	12.58	12.63	17,686	12.43
4/25/2025	12.64	12.64	12.58	12.62	5,702	12.42
4/24/2025	12.53	12.67	12.53	12.67	6,985	12.47
4/23/2025	12.48	12.60	12.47	12.47	8,364	12.28
4/22/2025	12.21	12.34	12.21	12.29	70,493	12.10
4/21/2025	12.24	12.24	12.04	12.12	10,450	11.93
4/17/2025	12.22	12.22	12.14	12.18	13,285	11.99
4/16/2025	12.19	12.21	12.04	12.06	10,409	11.87
4/15/2025	12.26	12.37	12.20	12.21	9,618	12.02
4/14/2025	12.19	12.28	12.14	12.24	13,724	12.05
4/11/2025	11.87	12.14	11.87	12.07	21,986	11.88
4/10/2025	11.70	12.02	11.63	11.87	48,981	11.68
4/09/2025	11.29	11.91	11.14	11.81	79,223	11.62
4/08/2025	11.70	11.99	11.25	11.29	74,693	11.11
4/07/2025	11.26	11.59	11.20	11.26	65,220	11.08