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 (%)
Aug 30, 2002 1.829 1.829 1.809 1.824 115,311 +0.00(+0.00%)
Aug 29, 2002 1.820 1.835 1.807 1.824 161,888 -0.02(-0.96%)
Aug 28, 2002 1.849 1.877 1.813 1.842 150,583 -0.02(-0.83%)
Aug 27, 2002 1.855 1.884 1.855 1.858 107,624 -0.02(-1.06%)
Aug 26, 2002 1.880 1.913 1.871 1.877 165,958 +0.00(+0.00%)
Aug 23, 2002 1.827 1.877 1.827 1.877 170,932 +0.03(+1.80%)
Aug 22, 2002 1.842 1.858 1.824 1.844 108,076 -0.01(-0.48%)
Aug 21, 2002 1.847 1.869 1.838 1.853 90,892 +0.01(+0.60%)
Aug 20, 2002 1.858 1.858 1.838 1.842 120,286 -0.02(-0.83%)
Aug 16, 2002 1.816 1.891 1.816 1.858 146,966 +0.04(+1.94%)
Aug 15, 2002 1.824 1.824 1.811 1.822 112,146 +0.00(+0.12%)
Aug 14, 2002 1.791 1.820 1.771 1.820 137,922 +0.03(+1.61%)
Aug 13, 2002 1.822 1.831 1.791 1.791 156,462 -0.05(-2.88%)
Aug 12, 2002 1.849 1.873 1.820 1.844 132,947 +0.04(+2.08%)
Aug 07, 2002 1.833 1.835 1.807 1.807 128,425 -0.02(-0.85%)
Aug 06, 2002 1.771 1.822 1.771 1.822 220,223 +0.05(+2.87%)
Aug 05, 2002 1.813 1.813 1.771 1.771 251,425 -0.04(-2.32%)
Aug 02, 2002 1.802 1.835 1.802 1.813 204,395 -0.03(-1.56%)
Aug 01, 2002 1.847 1.880 1.829 1.842 111,694 -0.02(-0.83%)
Jul 31, 2002 1.869 1.884 1.802 1.858 188,568 -0.02(-1.06%)
Jul 30, 2002 1.911 1.964 1.860 1.877 206,204 -0.06(-2.86%)
Jul 29, 2002 1.869 1.968 1.860 1.933 324,229 +0.10(+5.43%)
Jul 26, 2002 1.840 1.853 1.818 1.833 99,484 +0.02(+0.85%)
Jul 25, 2002 1.813 1.877 1.813 1.818 260,921 -0.08(-4.31%)
Jul 24, 2002 1.796 1.900 1.756 1.900 938,774 +0.06(+3.12%)
Jul 23, 2002 1.827 1.858 1.827 1.842 328,299 +0.00(+0.12%)
Jul 22, 2002 1.931 1.931 1.831 1.840 358,597 -0.11(-5.78%)
Jul 19, 2002 2.026 2.026 1.919 1.953 317,898 -0.04(-2.21%)
Jul 17, 2002 1.968 2.012 1.968 1.997 476,622 +0.03(+1.57%)
Jul 12, 2002 1.981 2.008 1.966 1.966 221,127 +0.01(+0.34%)
Jul 11, 2002 1.946 1.984 1.924 1.959 417,835 -0.02(-1.23%)
Jul 10, 2002 2.023 2.034 1.966 1.984 274,487 -0.04(-2.07%)
Jul 09, 2002 2.032 2.046 2.008 2.026 371,711 +0.00(+0.11%)
Jul 08, 2002 2.023 2.023 2.023 2.023 307,950 +0.00(+0.00%)
Jul 05, 2002 1.990 2.030 1.977 2.023 223,840 +0.04(+1.89%)
Jul 04, 2002 1.990 2.010 1.948 1.986 254,590 +0.00(+0.00%)
Jul 03, 2002 1.990 2.010 1.948 1.986 254,590 -0.00(-0.22%)
Jul 02, 2002 1.990 2.012 1.962 1.990 302,071 +0.00(+0.00%)
Jul 01, 2002 2.050 2.050 1.968 1.990 390,703 -0.05(-2.39%)
Jun 28, 2002 1.981 2.039 1.968 2.039 340,056 +0.08(+4.06%)
Jun 27, 2002 2.001 2.019 1.957 1.959 416,931 +0.00(+0.11%)
Jun 26, 2002 1.973 1.973 1.939 1.957 427,784 -0.06(-2.85%)
Jun 25, 2002 1.948 2.046 1.948 2.015 219,318 +0.02(+1.22%)
Jun 21, 2002 1.979 2.010 1.975 1.990 457,629 -0.00(-0.11%)
Jun 20, 2002 2.001 2.012 1.962 1.992 765,128 -0.04(-2.06%)
Jun 19, 2002 2.057 2.059 2.023 2.034 281,722 -0.04(-2.13%)
Jun 18, 2002 2.074 2.079 2.034 2.079 338,248 +0.02(+0.75%)
Jun 17, 2002 2.046 2.063 2.023 2.063 397,938 +0.03(+1.52%)
Jun 14, 2002 2.061 2.068 1.995 2.032 433,210 -0.03(-1.39%)
Jun 12, 2002 2.079 2.090 2.037 2.061 293,932 -0.02(-0.85%)
Jun 11, 2002 2.054 2.096 2.046 2.079 441,802 +0.04(+1.95%)
Jun 10, 2002 2.039 2.057 2.037 2.039 507,824 -0.02(-0.86%)
Jun 07, 2002 2.050 2.061 2.048 2.057 347,744 -0.01(-0.53%)
Jun 06, 2002 2.081 2.081 2.046 2.068 6,240,405 -0.01(-0.64%)
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.