Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Templeton Dragon Fund, Inc. (NY: TDF )

8.243 +0.083 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 3.717 3.839 3.697 3.786 813,965 +0.06(+1.66%)
Jan 29, 2004 3.560 3.731 3.560 3.724 1,552,866 +0.11(+3.00%)
Jan 28, 2004 3.804 3.815 3.605 3.616 2,840,741 -0.27(-6.89%)
Jan 27, 2004 3.958 3.958 3.815 3.883 1,501,767 -0.14(-3.52%)
Jan 26, 2004 4.031 4.058 3.941 4.025 965,454 -0.08(-1.89%)
Jan 23, 2004 4.069 4.144 4.069 4.102 752,918 -0.04(-1.01%)
Jan 22, 2004 4.146 4.146 4.115 4.144 879,535 -0.04(-0.85%)
Jan 21, 2004 4.091 4.191 4.029 4.180 927,468 +0.10(+2.49%)
Jan 20, 2004 3.899 4.078 3.899 4.078 1,248,081 +0.25(+6.59%)
Jan 16, 2004 4.003 4.025 3.784 3.826 1,755,001 -0.12(-3.14%)
Jan 15, 2004 4.036 4.042 3.925 3.950 1,106,089 -0.06(-1.38%)
Jan 14, 2004 4.091 4.146 3.925 4.005 2,054,811 -0.08(-2.06%)
Jan 13, 2004 4.308 4.308 4.080 4.089 1,292,397 -0.20(-4.69%)
Jan 12, 2004 4.321 4.421 4.266 4.290 1,729,225 +0.07(+1.68%)
Jan 09, 2004 4.213 4.286 4.153 4.219 1,182,511 +0.04(+1.06%)
Jan 08, 2004 4.034 4.202 3.992 4.175 1,428,510 +0.14(+3.51%)
Jan 07, 2004 4.213 4.213 3.870 4.034 2,560,827 -0.18(-4.25%)
Jan 06, 2004 4.310 4.387 4.157 4.213 2,733,116 -0.14(-3.30%)
Jan 05, 2004 4.217 4.423 4.171 4.356 2,248,807 +0.20(+4.79%)
Jan 02, 2004 4.034 4.213 4.005 4.157 1,872,121 +0.18(+4.50%)
Dec 31, 2003 3.905 3.978 3.905 3.978 626,301 +0.07(+1.87%)
Dec 30, 2003 3.868 3.958 3.859 3.905 925,207 +0.05(+1.20%)
Dec 29, 2003 3.826 3.859 3.786 3.859 905,763 +0.01(+0.29%)
Dec 26, 2003 3.859 3.859 3.793 3.848 463,056 +0.00(+0.06%)
Dec 24, 2003 3.815 3.859 3.815 3.846 763,319 +0.04(+0.99%)
Dec 23, 2003 3.746 3.826 3.722 3.808 1,140,004 +0.09(+2.38%)
Dec 22, 2003 3.647 3.733 3.647 3.720 912,094 +0.10(+2.62%)
Dec 19, 2003 3.571 3.624 3.571 3.624 793,616 +0.06(+1.80%)
Dec 18, 2003 3.474 3.538 3.474 3.560 715,837 +0.09(+2.48%)
Dec 17, 2003 3.454 3.512 3.439 3.474 1,019,718 -0.07(-1.93%)
Dec 16, 2003 3.558 3.558 3.474 3.543 614,544 -0.02(-0.68%)
Dec 15, 2003 3.578 3.605 3.567 3.567 671,521 -0.01(-0.31%)
Dec 12, 2003 3.538 3.589 3.527 3.578 684,183 +0.03(+0.81%)
Dec 11, 2003 3.479 3.551 3.472 3.549 1,086,192 +0.08(+2.16%)
Dec 10, 2003 3.538 3.560 3.461 3.474 837,932 -0.06(-1.81%)
Dec 09, 2003 3.538 3.589 3.538 3.538 763,771 +0.03(+0.82%)
Dec 08, 2003 3.450 3.512 3.450 3.509 648,459 -0.02(-0.63%)
Dec 05, 2003 3.571 3.571 3.560 3.532 514,155 -0.07(-1.90%)
Dec 04, 2003 3.578 3.605 3.567 3.600 546,261 +0.08(+2.20%)
Dec 03, 2003 3.516 3.574 3.516 3.523 765,128 +0.01(+0.38%)
Dec 02, 2003 3.538 3.602 3.527 3.509 1,391,881 +0.00(+0.13%)
Dec 01, 2003 3.344 3.514 3.406 3.505 1,526,186 +0.16(+4.83%)
Nov 28, 2003 3.291 3.372 3.288 3.344 663,382 +0.09(+2.86%)
Nov 26, 2003 3.200 3.246 3.189 3.251 1,060,868 +0.09(+2.80%)
Nov 25, 2003 3.107 3.182 3.107 3.162 1,326,312 +0.08(+2.58%)
Nov 24, 2003 3.052 3.085 2.988 3.083 1,744,148 +0.09(+3.11%)
Nov 21, 2003 3.030 3.050 2.977 2.990 1,412,683 -0.02(-0.52%)
Nov 20, 2003 3.050 3.058 2.985 3.005 2,416,574 -0.04(-1.45%)
Nov 19, 2003 3.012 3.041 2.959 3.050 2,753,466 +0.02(+0.80%)
Nov 18, 2003 3.063 3.107 3.021 3.025 1,837,754 +0.00(+0.15%)
Nov 17, 2003 3.109 3.118 3.005 3.021 4,110,980 -0.16(-5.14%)
Nov 14, 2003 3.295 3.299 3.131 3.184 1,331,286 -0.09(-2.77%)
Nov 13, 2003 3.295 3.297 3.275 3.275 811,252 +0.01(+0.20%)
Nov 12, 2003 3.171 3.268 3.171 3.268 1,804,743 +0.02(+0.61%)
Nov 11, 2003 3.414 3.414 3.218 3.249 2,249,711 -0.17(-4.98%)
Nov 10, 2003 3.452 3.452 3.412 3.419 515,059 -0.03(-0.96%)
Nov 07, 2003 3.459 3.492 3.450 3.452 713,576 +0.01(+0.39%)
Nov 06, 2003 3.472 3.472 3.383 3.439 835,219 -0.07(-1.95%)
Nov 05, 2003 3.490 3.649 3.479 3.507 921,138 -0.06(-1.55%)
Nov 04, 2003 3.490 3.682 3.490 3.563 1,124,507 +0.09(+2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.