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

Templeton Dragon Fund, Inc. (NY: TDF )

8.220 +0.030 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Dec 31, 2002 1.990 1.990 1.968 1.973 417,383 +0.00(+0.22%)
Dec 30, 2002 2.023 2.023 1.968 1.968 250,068 -0.04(-1.98%)
Dec 27, 2002 2.008 2.041 2.008 2.008 180,881 -0.01(-0.44%)
Dec 26, 2002 2.001 2.034 1.995 2.017 410,600 +0.02(+0.77%)
Dec 24, 2002 2.012 2.034 1.981 2.001 122,094 +0.00(+0.22%)
Dec 23, 2002 1.970 2.008 1.968 1.997 255,494 +0.01(+0.56%)
Dec 20, 2002 2.008 2.034 1.970 1.986 295,740 -0.00(-0.22%)
Dec 19, 2002 2.057 2.057 1.968 1.990 352,266 -0.08(-3.85%)
Dec 18, 2002 2.063 2.074 2.057 2.070 317,446 +0.02(+0.86%)
Dec 17, 2002 2.023 2.090 2.023 2.052 490,640 +0.03(+1.53%)
Dec 16, 2002 1.990 2.023 1.990 2.021 255,042 +0.03(+1.56%)
Dec 13, 2002 2.012 2.028 1.990 1.990 548,522 -0.04(-1.96%)
Dec 12, 2002 2.012 2.032 2.006 2.030 511,441 +0.04(+2.00%)
Dec 11, 2002 1.990 2.008 1.981 1.990 399,295 +0.00(+0.11%)
Dec 10, 2002 1.990 1.990 1.946 1.988 268,156 -0.00(-0.11%)
Dec 09, 2002 1.959 1.990 1.959 1.990 252,329 +0.02(+1.24%)
Dec 06, 2002 1.935 1.966 1.935 1.966 152,392 +0.02(+1.14%)
Dec 05, 2002 1.979 1.979 1.928 1.944 250,520 -0.02(-0.90%)
Dec 04, 2002 1.953 2.194 1.942 1.962 198,969 -0.01(-0.56%)
Dec 03, 2002 1.944 1.979 1.928 1.973 234,693 +0.05(+2.53%)
Dec 02, 2002 1.964 1.990 1.915 1.924 260,921 -0.02(-1.14%)
Nov 29, 2002 1.937 1.950 1.937 1.946 70,091 +0.01(+0.46%)
Nov 27, 2002 1.946 1.964 1.935 1.937 218,866 -0.01(-0.68%)
Nov 26, 2002 1.937 1.953 1.935 1.950 198,517 +0.01(+0.46%)
Nov 25, 2002 1.946 1.975 1.937 1.942 238,311 -0.00(-0.23%)
Nov 22, 2002 1.944 1.959 1.928 1.946 170,480 +0.00(+0.00%)
Nov 21, 2002 1.935 1.957 1.935 1.946 259,112 +0.01(+0.57%)
Nov 20, 2002 1.902 1.946 1.897 1.935 366,284 +0.00(+0.00%)
Nov 19, 2002 1.928 1.966 1.924 1.935 264,991 -0.04(-2.23%)
Nov 18, 2002 1.999 2.012 1.957 1.979 360,858 -0.04(-2.08%)
Nov 15, 2002 1.968 2.023 1.957 2.021 475,265 +0.09(+4.58%)
Nov 14, 2002 1.911 1.966 1.904 1.933 530,434 +0.04(+1.86%)
Nov 13, 2002 1.882 1.906 1.871 1.897 630,823 +0.01(+0.35%)
Nov 12, 2002 1.838 1.900 1.838 1.891 266,799 +0.04(+2.03%)
Nov 11, 2002 1.862 1.869 1.835 1.853 586,959 +0.00(+0.00%)
Nov 08, 2002 1.869 1.869 1.849 1.853 119,833 -0.02(-0.95%)
Nov 07, 2002 1.827 1.871 1.824 1.871 248,711 +0.04(+2.17%)
Nov 06, 2002 1.833 1.833 1.824 1.831 120,738 +0.00(+0.12%)
Nov 05, 2002 1.844 1.847 1.818 1.829 395,677 -0.04(-2.13%)
Nov 04, 2002 1.847 1.875 1.847 1.869 540,382 +0.04(+2.42%)
Nov 01, 2002 1.824 1.827 1.804 1.824 142,444 +0.00(+0.12%)
Oct 31, 2002 1.818 1.831 1.802 1.822 4,929,016 +0.00(+0.24%)
Oct 30, 2002 1.765 1.820 1.758 1.818 573,393 +0.05(+3.01%)
Oct 29, 2002 1.758 1.765 1.743 1.765 228,814 -0.01(-0.62%)
Oct 28, 2002 1.804 1.818 1.774 1.776 159,175 +0.00(+0.25%)
Oct 25, 2002 1.747 1.776 1.740 1.771 105,363 +0.00(+0.12%)
Oct 24, 2002 1.754 1.813 1.751 1.769 261,373 +0.02(+0.88%)
Oct 23, 2002 1.738 1.769 1.738 1.754 120,738 +0.04(+2.06%)
Oct 22, 2002 1.725 1.769 1.716 1.718 134,756 -0.04(-2.14%)
Oct 21, 2002 1.780 1.782 1.727 1.756 212,987 -0.02(-1.37%)
Oct 18, 2002 1.778 1.780 1.747 1.780 118,025 +0.01(+0.75%)
Oct 17, 2002 1.714 1.767 1.714 1.767 82,753 +0.07(+4.31%)
Oct 16, 2002 1.745 1.745 1.694 1.694 66,926 -0.04(-2.17%)
Oct 15, 2002 1.678 1.747 1.678 1.732 287,149 +0.10(+5.81%)
Oct 14, 2002 1.636 1.641 1.625 1.636 206,204 +0.00(+0.00%)
Oct 11, 2002 1.623 1.639 1.623 1.636 127,069 +0.01(+0.68%)
Oct 10, 2002 1.617 1.641 1.612 1.625 510,537 +0.02(+0.96%)
Oct 09, 2002 1.625 1.628 1.610 1.610 343,674 -0.02(-1.49%)
Oct 08, 2002 1.641 1.647 1.634 1.634 352,718 -0.00(-0.14%)
Oct 07, 2002 1.659 1.670 1.636 1.636 356,788 -0.02(-1.33%)
Oct 04, 2002 1.672 1.685 1.659 1.659 274,035 -0.01(-0.79%)
Oct 03, 2002 1.659 1.678 1.659 1.672 111,694 +0.00(+0.00%)
Oct 02, 2002 1.674 1.694 1.663 1.672 132,947 -0.02(-1.43%)
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.