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 (%)
Oct 31, 2003 3.476 3.476 3.443 3.467 823,010 +0.02(+0.51%)
Oct 30, 2003 3.582 3.582 3.414 3.450 2,797,781 -0.10(-2.80%)
Oct 29, 2003 3.850 3.850 3.527 3.549 2,633,179 -0.30(-7.76%)
Oct 28, 2003 3.660 3.863 3.660 3.848 1,629,288 +0.20(+5.52%)
Oct 27, 2003 3.538 3.660 3.534 3.647 1,053,633 +0.13(+3.84%)
Oct 24, 2003 3.481 3.536 3.456 3.512 828,436 +0.03(+0.83%)
Oct 23, 2003 3.582 3.585 3.388 3.483 2,364,118 -0.16(-4.31%)
Oct 22, 2003 3.735 3.737 3.582 3.640 1,148,596 -0.10(-2.55%)
Oct 21, 2003 3.644 3.751 3.644 3.735 1,043,233 +0.11(+2.99%)
Oct 20, 2003 3.594 3.636 3.571 3.627 986,707 +0.08(+2.24%)
Oct 17, 2003 3.549 3.549 3.538 3.547 402,008 -0.02(-0.68%)
Oct 16, 2003 3.549 3.605 3.538 3.571 685,540 -0.03(-0.92%)
Oct 15, 2003 3.680 3.680 3.545 3.605 1,085,287 +0.02(+0.62%)
Oct 14, 2003 3.671 3.693 3.474 3.582 1,554,222 -0.09(-2.41%)
Oct 13, 2003 3.737 3.759 3.582 3.671 2,550,426 +0.14(+4.08%)
Oct 10, 2003 3.439 3.529 3.428 3.527 1,081,218 +0.12(+3.57%)
Oct 09, 2003 3.348 3.448 3.328 3.406 802,660 +0.09(+2.67%)
Oct 08, 2003 3.304 3.317 3.277 3.317 688,705 +0.02(+0.74%)
Oct 07, 2003 3.251 3.293 3.207 3.293 564,349 +0.06(+1.78%)
Oct 06, 2003 3.273 3.273 3.209 3.235 446,324 -0.03(-0.81%)
Oct 03, 2003 3.207 3.280 3.207 3.262 807,182 +0.06(+1.94%)
Oct 02, 2003 3.162 3.200 3.153 3.200 557,114 +0.07(+2.26%)
Oct 01, 2003 3.114 3.151 3.098 3.129 562,088 +0.02(+0.50%)
Sep 30, 2003 3.100 3.100 3.100 3.114 685,088 +0.05(+1.59%)
Sep 29, 2003 3.085 3.085 3.016 3.065 804,921 -0.01(-0.22%)
Sep 26, 2003 3.045 3.052 3.021 3.072 888,579 +0.08(+2.74%)
Sep 25, 2003 2.875 3.016 2.875 2.990 520,938 +0.08(+2.81%)
Sep 24, 2003 2.875 2.996 2.888 2.908 630,371 +0.03(+1.15%)
Sep 23, 2003 2.820 2.868 2.813 2.875 818,035 +0.10(+3.67%)
Sep 22, 2003 2.828 2.828 2.601 2.773 2,726,333 -0.13(-4.35%)
Sep 19, 2003 2.957 2.985 2.899 2.899 750,657 -0.10(-3.46%)
Sep 18, 2003 2.996 3.036 2.983 3.003 609,117 -0.06(-2.09%)
Sep 17, 2003 3.072 3.072 3.054 3.067 510,085 -0.00(-0.14%)
Sep 16, 2003 3.030 3.072 3.030 3.072 480,692 +0.05(+1.76%)
Sep 15, 2003 3.007 3.052 2.981 3.019 621,327 +0.03(+1.11%)
Sep 12, 2003 2.952 3.014 2.930 2.985 371,711 +0.06(+1.96%)
Sep 11, 2003 2.824 2.959 2.822 2.928 790,903 +0.11(+3.84%)
Sep 10, 2003 2.897 2.899 2.786 2.820 2,285,887 -0.11(-3.85%)
Sep 09, 2003 2.999 2.999 2.930 2.932 1,153,570 -0.09(-3.00%)
Sep 08, 2003 2.985 3.023 2.985 3.023 604,595 -0.00(-0.07%)
Sep 05, 2003 2.988 3.030 2.963 3.025 741,613 +0.02(+0.66%)
Sep 04, 2003 3.014 3.030 2.965 3.005 1,130,056 -0.01(-0.29%)
Sep 03, 2003 3.195 3.204 2.988 3.014 1,499,506 -0.16(-5.02%)
Sep 02, 2003 3.187 3.195 3.087 3.173 1,511,715 -0.02(-0.69%)
Aug 29, 2003 3.076 3.207 3.067 3.195 823,462 +0.13(+4.18%)
Aug 28, 2003 3.012 3.096 3.012 3.067 738,900 +0.06(+2.06%)
Aug 27, 2003 2.930 3.014 2.923 3.005 788,642 +0.09(+2.95%)
Aug 26, 2003 2.943 2.943 2.917 2.919 733,925 -0.02(-0.75%)
Aug 25, 2003 2.992 2.992 2.919 2.941 804,921 -0.05(-1.63%)
Aug 22, 2003 2.974 3.027 2.974 2.990 1,182,059 +0.06(+2.04%)
Aug 21, 2003 2.886 2.932 2.879 2.930 964,097 +0.06(+2.00%)
Aug 20, 2003 2.875 2.875 2.857 2.873 1,323,146 -0.01(-0.31%)
Aug 19, 2003 2.864 2.897 2.864 2.881 879,535 +0.03(+0.93%)
Aug 18, 2003 2.824 2.864 2.815 2.855 1,213,713 +0.05(+1.65%)
Aug 15, 2003 2.820 2.820 2.789 2.808 440,898 +0.02(+0.71%)
Aug 14, 2003 2.795 2.808 2.786 2.789 374,424 +0.02(+0.56%)
Aug 13, 2003 2.758 2.806 2.738 2.773 563,897 +0.03(+1.13%)
Aug 12, 2003 2.731 2.753 2.702 2.742 436,376 +0.05(+1.72%)
Aug 11, 2003 2.674 2.698 2.660 2.696 511,441 +0.05(+2.01%)
Aug 08, 2003 2.656 2.660 2.634 2.643 307,950 -0.01(-0.42%)
Aug 07, 2003 2.674 2.676 2.654 2.654 350,457 -0.02(-0.74%)
Aug 06, 2003 2.693 2.693 2.654 2.674 470,291 -0.02(-0.90%)
Aug 05, 2003 2.742 2.744 2.687 2.698 415,122 -0.06(-2.09%)
Aug 04, 2003 2.747 2.758 2.731 2.755 750,205 +0.04(+1.55%)
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.