Templeton Emerging Markets Fund Inc. (EMF)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	16.93	16.95	16.60	16.90	14,421	16.90
10/01/2025	16.74	16.94	16.54	16.74	12,172	16.74
9/30/2025	16.65	16.98	16.38	16.74	26,583	16.74
9/29/2025	16.39	16.70	16.24	16.70	40,029	16.70
9/26/2025	16.37	16.37	16.12	16.27	6,894	16.27
9/25/2025	16.57	16.57	16.37	16.49	11,060	16.49
9/24/2025	16.55	16.58	16.46	16.51	11,731	16.51
9/23/2025	16.49	16.60	16.36	16.49	6,909	16.49
9/22/2025	16.48	16.59	16.29	16.45	4,553	16.45
9/19/2025	16.54	16.54	16.20	16.48	9,493	16.48
9/18/2025	16.53	16.64	16.23	16.50	25,542	16.50
9/17/2025	16.54	16.77	16.54	16.68	23,249	16.46
9/16/2025	16.46	16.61	16.37	16.51	16,205	16.29
9/15/2025	16.09	16.32	16.09	16.32	32,523	16.11
9/12/2025	16.07	16.09	15.98	16.09	1,761	15.88
9/11/2025	15.89	16.10	15.89	16.04	9,387	15.83
9/10/2025	15.73	15.94	15.73	15.89	4,194	15.68
9/09/2025	15.57	15.80	15.52	15.65	14,514	15.44
9/08/2025	15.39	15.76	15.39	15.55	6,591	15.34
9/05/2025	15.39	15.67	15.30	15.35	7,489	15.15
9/04/2025	15.08	15.37	15.08	15.21	19,399	15.01
9/03/2025	15.13	15.69	15.13	15.16	5,635	14.96
9/02/2025	15.49	15.62	15.11	15.12	15,117	14.92
8/29/2025	15.31	15.31	15.21	15.27	3,403	15.07
8/28/2025	15.55	15.66	15.29	15.36	28,943	15.15
8/27/2025	15.41	15.53	15.40	15.41	6,450	15.21
8/26/2025	15.59	15.66	15.50	15.51	7,594	15.31
8/25/2025	15.55	15.63	15.46	15.56	9,798	15.35
8/22/2025	15.37	15.61	15.30	15.54	11,634	15.34
8/21/2025	15.26	15.48	15.26	15.30	3,129	15.10
8/20/2025	15.42	15.42	15.26	15.36	10,673	15.16
8/19/2025	15.47	15.55	15.43	15.43	14,151	15.23
8/18/2025	15.44	15.59	15.43	15.59	4,168	15.38
8/15/2025	15.42	15.49	15.33	15.42	4,351	15.22
8/14/2025	15.35	15.43	15.34	15.34	13,990	15.14
8/13/2025	15.34	15.54	15.33	15.54	21,662	15.34
8/12/2025	15.24	15.32	15.05	15.25	9,323	15.05
8/11/2025	15.05	15.21	15.05	15.18	10,979	14.98
8/08/2025	15.07	15.12	15.02	15.11	9,510	14.91
8/07/2025	15.01	15.12	15.01	15.05	23,939	14.85
8/06/2025	14.92	14.93	14.83	14.92	10,368	14.72
8/05/2025	14.85	14.95	14.84	14.88	21,016	14.68
8/04/2025	15.01	15.10	14.10	14.82	20,529	14.62
8/01/2025	14.90	15.08	14.90	15.01	10,907	14.81
7/31/2025	15.02	15.04	14.95	14.97	36,085	14.77
7/30/2025	15.03	15.05	14.97	15.03	6,417	14.84
7/29/2025	14.91	15.05	14.91	15.04	48,960	14.84
7/28/2025	14.89	15.09	14.89	14.91	8,725	14.71
7/25/2025	14.95	15.10	14.94	14.95	20,986	14.75
7/24/2025	15.12	15.13	15.06	15.10	21,516	14.90
7/23/2025	14.97	15.09	14.96	15.09	11,755	14.89
7/22/2025	14.80	14.88	14.77	14.84	69,516	14.64
7/21/2025	14.79	14.90	14.74	14.82	50,070	14.62
7/18/2025	14.83	14.93	14.78	14.79	20,779	14.59
7/17/2025	14.93	15.00	14.73	14.88	7,602	14.68
7/16/2025	14.96	14.96	14.85	14.93	7,593	14.73
7/15/2025	15.05	15.08	14.94	14.97	18,742	14.77
7/14/2025	14.85	14.93	14.85	14.88	10,624	14.68
7/11/2025	14.89	14.90	14.85	14.90	85,666	14.70
7/10/2025	14.90	14.99	14.78	14.95	10,052	14.75
7/09/2025	14.88	14.92	14.83	14.92	22,882	14.72
7/08/2025	14.74	14.84	14.71	14.84	22,105	14.64
7/07/2025	14.75	14.78	14.67	14.70	58,015	14.51
7/03/2025	14.70	14.91	14.70	14.86	38,309	14.66