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

Templeton Dragon Fund, Inc. (NY: TDF )

8.180 -0.040 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2006 4.781 4.803 4.757 4.783 178,620 -0.03(-0.68%)
Mar 30, 2006 4.805 4.816 4.770 4.816 162,340 +0.03(+0.73%)
Mar 29, 2006 4.653 4.790 4.651 4.781 217,509 +0.09(+1.89%)
Mar 28, 2006 4.821 4.823 4.688 4.693 210,274 -0.12(-2.44%)
Mar 27, 2006 4.814 4.814 4.757 4.810 313,376 +0.00(+0.00%)
Mar 24, 2006 4.735 4.816 4.735 4.810 264,538 +0.04(+0.88%)
Mar 23, 2006 4.774 4.785 4.743 4.768 269,965 +0.03(+0.65%)
Mar 22, 2006 4.715 4.774 4.710 4.737 259,564 -0.08(-1.65%)
Mar 21, 2006 4.918 4.920 4.779 4.816 303,428 -0.10(-2.11%)
Mar 20, 2006 4.900 4.965 4.887 4.920 369,450 +0.04(+0.77%)
Mar 17, 2006 4.869 4.929 4.799 4.883 223,388 +0.07(+1.52%)
Mar 16, 2006 4.883 4.883 4.770 4.810 146,061 -0.06(-1.18%)
Mar 15, 2006 4.843 4.885 4.797 4.867 240,572 +0.08(+1.66%)
Mar 14, 2006 4.748 4.788 4.712 4.788 249,616 +0.08(+1.79%)
Mar 13, 2006 4.644 4.746 4.633 4.704 291,218 +0.08(+1.82%)
Mar 10, 2006 4.644 4.644 4.544 4.620 482,048 -0.01(-0.14%)
Mar 09, 2006 4.755 4.825 4.591 4.626 633,536 -0.13(-2.74%)
Mar 08, 2006 4.834 4.852 4.732 4.757 492,449 -0.08(-1.60%)
Mar 07, 2006 4.909 4.909 4.790 4.834 920,685 -0.13(-2.58%)
Mar 06, 2006 4.998 4.998 4.934 4.962 303,428 -0.04(-0.80%)
Mar 03, 2006 4.987 5.004 4.976 5.002 470,743 +0.02(+0.49%)
Mar 02, 2006 4.958 4.987 4.954 4.978 337,343 +0.02(+0.49%)
Mar 01, 2006 4.914 4.954 4.909 4.954 520,486 +0.04(+0.72%)
Feb 28, 2006 4.945 4.998 4.909 4.918 268,608 -0.03(-0.54%)
Feb 27, 2006 4.914 4.945 4.867 4.945 432,758 +0.10(+1.96%)
Feb 24, 2006 4.845 4.883 4.845 4.850 322,420 -0.01(-0.23%)
Feb 23, 2006 4.865 4.865 4.790 4.861 260,921 +0.02(+0.50%)
Feb 22, 2006 4.832 4.836 4.741 4.836 327,847 +0.02(+0.32%)
Feb 21, 2006 4.774 4.821 4.757 4.821 461,699 +0.06(+1.16%)
Feb 17, 2006 4.755 4.797 4.701 4.766 247,807 -0.05(-1.10%)
Feb 16, 2006 4.721 4.819 4.721 4.819 283,983 +0.05(+1.11%)
Feb 15, 2006 4.721 4.774 4.721 4.766 243,285 +0.02(+0.51%)
Feb 14, 2006 4.755 4.755 4.688 4.741 614,996 +0.06(+1.37%)
Feb 13, 2006 4.724 4.741 4.666 4.677 515,059 -0.09(-1.81%)
Feb 10, 2006 4.810 4.816 4.763 4.763 492,901 -0.06(-1.15%)
Feb 09, 2006 4.814 4.847 4.801 4.819 453,559 +0.02(+0.37%)
Feb 08, 2006 4.821 4.821 4.755 4.801 364,928 -0.03(-0.64%)
Feb 07, 2006 4.852 4.852 4.832 4.832 305,237 -0.04(-0.91%)
Feb 06, 2006 4.858 4.876 4.797 4.876 900,788 +0.14(+3.04%)
Feb 03, 2006 4.803 4.803 4.664 4.732 786,381 -0.07(-1.52%)
Feb 02, 2006 4.852 4.858 4.788 4.805 432,758 -0.05(-0.96%)
Feb 01, 2006 4.854 4.854 4.739 4.852 462,151 -0.00(-0.05%)
Jan 31, 2006 4.863 4.863 4.757 4.854 307,046 +0.02(+0.32%)
Jan 30, 2006 4.832 4.839 4.777 4.839 476,622 +0.05(+1.06%)
Jan 27, 2006 4.752 4.836 4.752 4.788 1,260,290 +0.10(+2.17%)
Jan 26, 2006 4.604 4.688 4.604 4.686 600,526 +0.05(+1.10%)
Jan 25, 2006 4.600 4.655 4.600 4.635 402,460 +0.01(+0.29%)
Jan 24, 2006 4.575 4.642 4.569 4.622 516,416 +0.06(+1.21%)
Jan 23, 2006 4.533 4.580 4.533 4.567 366,736 +0.01(+0.24%)
Jan 20, 2006 4.653 4.653 4.555 4.555 465,769 -0.09(-1.90%)
Jan 19, 2006 4.578 4.670 4.578 4.644 439,993 +0.17(+3.91%)
Jan 18, 2006 4.520 4.544 4.445 4.469 634,893 -0.06(-1.41%)
Jan 17, 2006 4.600 4.600 4.525 4.533 583,794 -0.07(-1.44%)
Jan 13, 2006 4.578 4.644 4.509 4.600 602,787 +0.03(+0.73%)
Jan 12, 2006 4.682 4.682 4.555 4.567 449,490 -0.09(-1.90%)
Jan 11, 2006 4.662 4.677 4.611 4.655 727,142 +0.08(+1.64%)
Jan 10, 2006 4.620 4.620 4.578 4.580 585,603 -0.05(-1.05%)
Jan 09, 2006 4.584 4.633 4.555 4.628 702,271 +0.11(+2.50%)
Jan 06, 2006 4.465 4.533 4.465 4.516 753,370 +0.06(+1.39%)
Jan 05, 2006 4.379 4.478 4.356 4.454 795,425 +0.12(+2.70%)
Jan 04, 2006 4.312 4.343 4.290 4.337 360,858 +0.02(+0.56%)
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.