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

Templeton Dragon Fund, Inc. (NY: TDF )

8.320 +0.160 (+1.96%)
Streaming Delayed Price Updated: 12:21 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 29, 2004 3.392 3.401 3.328 3.392 270,869 +0.00(+0.00%)
Oct 28, 2004 3.448 3.450 3.381 3.392 564,801 -0.06(-1.60%)
Oct 27, 2004 3.401 3.463 3.372 3.448 350,005 +0.04(+1.23%)
Oct 26, 2004 3.335 3.423 3.335 3.406 214,796 +0.08(+2.46%)
Oct 25, 2004 3.355 3.364 3.317 3.324 456,273 -0.06(-1.76%)
Oct 22, 2004 3.352 3.406 3.352 3.383 269,060 +0.03(+0.99%)
Oct 21, 2004 3.357 3.394 3.337 3.350 401,104 -0.00(-0.13%)
Oct 20, 2004 3.428 3.428 3.306 3.355 629,014 -0.08(-2.38%)
Oct 19, 2004 3.483 3.494 3.406 3.437 321,064 -0.04(-1.08%)
Oct 18, 2004 3.470 3.496 3.408 3.474 277,200 -0.05(-1.44%)
Oct 15, 2004 3.443 3.536 3.437 3.525 317,898 +0.09(+2.71%)
Oct 14, 2004 3.516 3.516 3.344 3.432 506,015 -0.07(-1.96%)
Oct 13, 2004 3.594 3.598 3.496 3.501 263,634 -0.11(-3.00%)
Oct 12, 2004 3.569 3.609 3.540 3.609 309,759 -0.00(-0.12%)
Oct 11, 2004 3.571 3.616 3.569 3.613 295,288 +0.01(+0.25%)
Oct 08, 2004 3.558 3.609 3.558 3.605 236,502 -0.01(-0.24%)
Oct 07, 2004 3.633 3.633 3.567 3.613 263,182 -0.01(-0.31%)
Oct 06, 2004 3.598 3.624 3.574 3.624 276,748 +0.02(+0.43%)
Oct 05, 2004 3.582 3.618 3.574 3.609 219,318 -0.01(-0.18%)
Oct 04, 2004 3.616 3.624 3.578 3.616 313,829 +0.05(+1.43%)
Oct 01, 2004 3.563 3.574 3.540 3.565 533,599 +0.04(+1.26%)
Sep 30, 2004 3.496 3.527 3.496 3.521 585,603 +0.04(+1.08%)
Sep 29, 2004 3.450 3.483 3.403 3.483 356,336 +0.05(+1.35%)
Sep 28, 2004 3.344 3.437 3.344 3.437 493,353 +0.05(+1.50%)
Sep 27, 2004 3.461 3.472 3.339 3.386 876,370 -0.10(-2.73%)
Sep 24, 2004 3.481 3.501 3.454 3.481 527,721 -0.04(-1.25%)
Sep 23, 2004 3.534 3.534 3.481 3.525 342,317 +0.01(+0.38%)
Sep 22, 2004 3.578 3.580 3.450 3.512 427,332 -0.09(-2.52%)
Sep 21, 2004 3.560 3.602 3.560 3.602 339,152 +0.03(+0.87%)
Sep 20, 2004 3.547 3.585 3.545 3.571 258,208 +0.02(+0.50%)
Sep 17, 2004 3.554 3.567 3.538 3.554 496,067 -0.01(-0.19%)
Sep 16, 2004 3.538 3.560 3.527 3.560 542,643 +0.07(+1.90%)
Sep 15, 2004 3.516 3.527 3.494 3.494 548,974 -0.03(-0.75%)
Sep 14, 2004 3.483 3.534 3.483 3.521 346,839 +0.03(+0.76%)
Sep 13, 2004 3.439 3.523 3.439 3.494 407,887 +0.03(+0.83%)
Sep 10, 2004 3.430 3.472 3.388 3.465 498,328 -0.01(-0.19%)
Sep 09, 2004 3.430 3.485 3.379 3.472 565,706 -0.01(-0.25%)
Sep 08, 2004 3.505 3.505 3.463 3.481 251,425 -0.04(-1.01%)
Sep 07, 2004 3.472 3.527 3.470 3.516 532,243 +0.05(+1.47%)
Sep 03, 2004 3.487 3.487 3.430 3.465 335,534 -0.01(-0.19%)
Sep 02, 2004 3.448 3.483 3.421 3.472 405,174 +0.03(+0.77%)
Sep 01, 2004 3.474 3.485 3.423 3.445 587,864 +0.03(+0.78%)
Aug 31, 2004 3.417 3.448 3.403 3.419 531,338 +0.02(+0.72%)
Aug 30, 2004 3.434 3.437 3.383 3.394 399,295 -0.01(-0.39%)
Aug 27, 2004 3.344 3.428 3.339 3.408 379,398 +0.07(+1.99%)
Aug 26, 2004 3.324 3.341 3.315 3.341 310,211 +0.03(+0.87%)
Aug 25, 2004 3.306 3.317 3.271 3.313 478,883 +0.02(+0.67%)
Aug 24, 2004 3.291 3.306 3.284 3.291 620,875 +0.03(+1.02%)
Aug 23, 2004 3.240 3.315 3.240 3.257 482,500 +0.02(+0.55%)
Aug 20, 2004 3.207 3.240 3.189 3.240 449,037 +0.02(+0.55%)
Aug 19, 2004 3.191 3.222 3.162 3.222 553,044 +0.07(+2.17%)
Aug 18, 2004 3.118 3.153 3.063 3.153 238,311 +0.05(+1.49%)
Aug 17, 2004 3.107 3.118 3.074 3.107 250,972 +0.01(+0.21%)
Aug 16, 2004 3.096 3.107 3.067 3.100 333,726 -0.03(-0.92%)
Aug 13, 2004 3.067 3.134 3.065 3.129 251,425 +0.04(+1.29%)
Aug 12, 2004 3.098 3.120 3.083 3.089 349,100 -0.00(-0.14%)
Aug 11, 2004 3.085 3.096 3.072 3.094 251,425 -0.03(-0.92%)
Aug 10, 2004 3.109 3.140 3.109 3.122 190,829 +0.01(+0.43%)
Aug 09, 2004 3.096 3.138 3.092 3.109 363,119 +0.05(+1.52%)
Aug 06, 2004 3.096 3.096 3.041 3.063 350,909 -0.04(-1.14%)
Aug 05, 2004 3.107 3.136 3.098 3.098 239,667 +0.02(+0.57%)
Aug 04, 2004 3.058 3.080 2.985 3.080 206,656 +0.02(+0.72%)
Aug 03, 2004 3.103 3.103 3.056 3.058 305,237 -0.03(-0.86%)
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.