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

Templeton Dragon Fund, Inc. (NY: TDF )

8.160 -0.070 (-0.85%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Jul 30, 2004 3.100 3.116 3.100 3.107 192,186 +0.00(+0.00%)
Jul 29, 2004 3.083 3.109 3.083 3.107 383,016 +0.00(+0.07%)
Jul 28, 2004 3.114 3.118 3.096 3.105 262,277 -0.01(-0.43%)
Jul 27, 2004 3.094 3.118 3.085 3.118 488,831 +0.04(+1.15%)
Jul 26, 2004 3.076 3.096 3.067 3.083 312,472 +0.02(+0.58%)
Jul 23, 2004 3.096 3.118 3.065 3.065 273,583 -0.04(-1.42%)
Jul 22, 2004 3.107 3.118 3.085 3.109 182,237 -0.01(-0.42%)
Jul 21, 2004 3.182 3.215 3.122 3.122 283,983 -0.04(-1.19%)
Jul 20, 2004 3.118 3.162 3.087 3.160 283,079 +0.05(+1.71%)
Jul 19, 2004 3.118 3.122 3.085 3.107 307,498 +0.02(+0.50%)
Jul 16, 2004 3.087 3.096 3.078 3.092 194,899 +0.05(+1.53%)
Jul 15, 2004 3.056 3.092 3.045 3.045 289,862 -0.05(-1.57%)
Jul 14, 2004 3.118 3.129 3.094 3.094 255,042 -0.06(-1.82%)
Jul 13, 2004 3.162 3.173 3.149 3.151 243,285 -0.03(-0.90%)
Jul 12, 2004 3.182 3.182 3.134 3.180 217,057 -0.02(-0.48%)
Jul 09, 2004 3.169 3.195 3.167 3.195 187,664 +0.06(+1.90%)
Jul 08, 2004 3.158 3.171 3.127 3.136 307,498 -0.05(-1.53%)
Jul 07, 2004 3.184 3.191 3.162 3.184 311,115 +0.03(+0.98%)
Jul 06, 2004 3.184 3.193 3.151 3.153 151,488 -0.04(-1.18%)
Jul 02, 2004 3.171 3.191 3.151 3.191 203,491 +0.02(+0.63%)
Jul 01, 2004 3.220 3.222 3.145 3.171 237,858 -0.04(-1.38%)
Jun 30, 2004 3.142 3.215 3.140 3.215 520,938 +0.10(+3.12%)
Jun 29, 2004 3.131 3.131 3.105 3.118 316,090 -0.01(-0.35%)
Jun 28, 2004 3.118 3.149 3.116 3.129 260,016 +0.02(+0.57%)
Jun 25, 2004 3.103 3.127 3.098 3.111 185,403 +0.00(+0.00%)
Jun 24, 2004 3.076 3.134 3.069 3.111 441,802 +0.07(+2.40%)
Jun 23, 2004 2.952 3.038 2.952 3.038 435,923 +0.10(+3.46%)
Jun 22, 2004 2.919 2.941 2.904 2.937 348,648 +0.02(+0.61%)
Jun 21, 2004 2.915 2.950 2.910 2.919 242,380 -0.02(-0.68%)
Jun 18, 2004 2.954 2.974 2.919 2.939 320,159 -0.04(-1.26%)
Jun 17, 2004 2.992 2.992 2.952 2.977 402,913 -0.04(-1.46%)
Jun 16, 2004 3.041 3.074 3.007 3.021 197,612 -0.03(-1.01%)
Jun 15, 2004 3.080 3.085 3.038 3.052 272,226 +0.02(+0.66%)
Jun 14, 2004 3.041 3.076 3.001 3.032 436,828 -0.12(-3.79%)
Jun 10, 2004 3.153 3.169 3.136 3.151 172,289 +0.01(+0.21%)
Jun 09, 2004 3.184 3.189 3.145 3.145 245,998 -0.06(-1.80%)
Jun 08, 2004 3.165 3.224 3.134 3.202 439,541 +0.02(+0.56%)
Jun 07, 2004 3.131 3.184 3.131 3.184 524,555 +0.10(+3.23%)
Jun 04, 2004 3.107 3.107 3.052 3.085 291,671 +0.09(+2.95%)
Jun 03, 2004 3.072 3.072 2.985 2.996 493,353 -0.14(-4.51%)
Jun 02, 2004 3.120 3.140 3.056 3.138 416,479 -0.02(-0.63%)
Jun 01, 2004 3.158 3.162 3.092 3.158 413,313 -0.00(-0.14%)
May 28, 2004 3.162 3.169 3.140 3.162 308,402 +0.02(+0.70%)
May 27, 2004 3.180 3.195 3.125 3.140 805,826 +0.06(+2.01%)
May 26, 2004 3.098 3.118 3.074 3.078 394,773 -0.01(-0.22%)
May 25, 2004 3.014 3.092 2.963 3.085 784,572 +0.06(+2.05%)
May 24, 2004 3.007 3.078 2.996 3.023 785,477 +0.08(+2.70%)
May 21, 2004 2.908 2.961 2.908 2.943 707,698 +0.12(+4.39%)
May 20, 2004 2.811 2.857 2.811 2.820 302,976 -0.01(-0.47%)
May 19, 2004 2.789 2.919 2.786 2.833 1,615,722 +0.12(+4.32%)
May 18, 2004 2.687 2.727 2.682 2.716 990,325 +0.08(+3.19%)
May 17, 2004 2.676 2.676 2.578 2.632 1,672,247 -0.10(-3.57%)
May 14, 2004 2.764 2.771 2.709 2.729 853,759 -0.05(-1.67%)
May 13, 2004 2.716 2.786 2.716 2.775 745,683 +0.02(+0.80%)
May 12, 2004 2.795 2.820 2.698 2.753 1,443,432 -0.02(-0.80%)
May 11, 2004 2.687 2.793 2.687 2.775 1,970,249 +0.12(+4.58%)
May 10, 2004 2.760 2.760 2.643 2.654 2,274,582 -0.15(-5.44%)
May 07, 2004 2.919 2.939 2.771 2.806 940,582 -0.13(-4.59%)
May 06, 2004 2.985 2.994 2.935 2.941 621,327 -0.06(-2.13%)
May 05, 2004 3.014 3.014 2.948 3.005 708,602 -0.04(-1.16%)
May 04, 2004 2.963 3.052 2.963 3.041 1,071,269 +0.13(+4.56%)
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.