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 (%)
Aug 31, 2005 4.053 4.073 4.016 4.069 226,101 +0.00(+0.05%)
Aug 30, 2005 4.051 4.082 4.047 4.067 236,502 -0.01(-0.33%)
Aug 29, 2005 4.007 4.080 4.005 4.080 390,703 +0.03(+0.82%)
Aug 26, 2005 4.186 4.186 3.981 4.047 517,320 -0.06(-1.45%)
Aug 25, 2005 4.164 4.168 4.093 4.107 291,218 -0.03(-0.64%)
Aug 24, 2005 4.157 4.157 4.118 4.133 366,284 -0.05(-1.27%)
Aug 23, 2005 4.193 4.202 4.146 4.186 253,233 -0.03(-0.73%)
Aug 22, 2005 4.208 4.246 4.204 4.217 186,759 +0.04(+1.06%)
Aug 19, 2005 4.160 4.202 4.157 4.173 243,737 -0.01(-0.16%)
Aug 18, 2005 4.237 4.237 4.129 4.180 694,584 -0.09(-2.17%)
Aug 17, 2005 4.259 4.292 4.248 4.272 278,105 +0.02(+0.36%)
Aug 16, 2005 4.319 4.319 4.257 4.257 266,799 -0.06(-1.43%)
Aug 15, 2005 4.319 4.321 4.297 4.319 229,267 +0.03(+0.67%)
Aug 12, 2005 4.295 4.319 4.270 4.290 227,458 -0.04(-0.92%)
Aug 11, 2005 4.303 4.330 4.301 4.330 448,133 +0.02(+0.41%)
Aug 10, 2005 4.312 4.330 4.301 4.312 399,747 +0.05(+1.09%)
Aug 09, 2005 4.312 4.312 4.257 4.266 243,285 -0.02(-0.41%)
Aug 08, 2005 4.297 4.310 4.283 4.283 191,734 +0.02(+0.41%)
Aug 05, 2005 4.308 4.310 4.257 4.266 236,502 -0.03(-0.72%)
Aug 04, 2005 4.297 4.312 4.290 4.297 331,012 -0.01(-0.26%)
Aug 03, 2005 4.312 4.312 4.292 4.308 314,733 +0.00(+0.10%)
Aug 02, 2005 4.290 4.312 4.290 4.303 454,916 +0.02(+0.41%)
Aug 01, 2005 4.193 4.286 4.193 4.286 375,328 +0.09(+2.22%)
Jul 29, 2005 4.197 4.202 4.191 4.193 149,227 -0.00(-0.11%)
Jul 28, 2005 4.124 4.197 4.124 4.197 263,634 +0.07(+1.77%)
Jul 27, 2005 4.109 4.146 4.109 4.124 224,292 -0.01(-0.16%)
Jul 26, 2005 4.100 4.151 4.100 4.131 272,226 +0.01(+0.16%)
Jul 25, 2005 4.175 4.208 4.102 4.124 563,445 -0.06(-1.48%)
Jul 22, 2005 4.171 4.186 4.142 4.186 432,758 +0.02(+0.42%)
Jul 21, 2005 4.080 4.197 4.080 4.168 661,121 +0.10(+2.50%)
Jul 20, 2005 4.058 4.078 4.049 4.067 289,410 -0.00(-0.05%)
Jul 19, 2005 4.073 4.078 4.047 4.069 168,671 +0.00(+0.00%)
Jul 18, 2005 4.040 4.073 4.036 4.069 448,585 +0.02(+0.60%)
Jul 15, 2005 4.005 4.071 4.005 4.045 467,126 +0.03(+0.72%)
Jul 14, 2005 4.014 4.060 4.014 4.016 350,909 +0.01(+0.17%)
Jul 13, 2005 4.031 4.034 3.976 4.009 212,083 -0.02(-0.55%)
Jul 12, 2005 3.972 4.031 3.972 4.031 388,442 +0.04(+1.05%)
Jul 11, 2005 3.943 4.014 3.943 3.989 211,631 -0.00(-0.06%)
Jul 08, 2005 3.958 4.000 3.936 3.992 314,281 +0.02(+0.50%)
Jul 07, 2005 3.892 3.972 3.890 3.972 480,692 +0.01(+0.22%)
Jul 06, 2005 3.938 3.976 3.936 3.963 250,972 -0.02(-0.55%)
Jul 05, 2005 3.930 4.000 3.925 3.985 344,578 +0.00(+0.11%)
Jul 01, 2005 4.011 4.011 3.925 3.981 201,682 -0.02(-0.44%)
Jun 30, 2005 3.992 4.018 3.983 3.998 385,729 +0.01(+0.17%)
Jun 29, 2005 3.985 3.994 3.961 3.992 307,046 +0.00(+0.00%)
Jun 28, 2005 4.000 4.000 3.981 3.992 358,597 -0.00(-0.11%)
Jun 27, 2005 3.992 4.003 3.961 3.996 228,814 +0.02(+0.44%)
Jun 24, 2005 3.958 3.992 3.932 3.978 408,791 -0.00(-0.06%)
Jun 23, 2005 3.947 4.003 3.947 3.981 426,427 +0.00(+0.11%)
Jun 22, 2005 3.958 3.981 3.945 3.976 315,637 +0.02(+0.45%)
Jun 21, 2005 3.934 3.963 3.914 3.958 372,163 +0.00(+0.06%)
Jun 20, 2005 3.914 3.969 3.912 3.956 433,662 +0.01(+0.22%)
Jun 17, 2005 3.919 3.956 3.905 3.947 324,681 +0.03(+0.73%)
Jun 16, 2005 3.925 3.925 3.903 3.919 311,568 -0.00(-0.11%)
Jun 15, 2005 3.908 3.927 3.899 3.923 382,564 +0.02(+0.40%)
Jun 14, 2005 3.868 3.914 3.859 3.908 512,798 +0.04(+1.03%)
Jun 13, 2005 3.835 3.879 3.832 3.868 355,884 +0.04(+0.92%)
Jun 10, 2005 3.777 3.861 3.777 3.832 444,968 +0.04(+1.03%)
Jun 09, 2005 3.806 3.815 3.788 3.793 163,697 -0.02(-0.50%)
Jun 08, 2005 3.788 3.815 3.777 3.812 345,935 +0.05(+1.23%)
Jun 07, 2005 3.742 3.799 3.742 3.766 219,318 +0.01(+0.29%)
Jun 06, 2005 3.768 3.779 3.753 3.755 295,740 +0.00(+0.12%)
Jun 03, 2005 3.748 3.757 3.748 3.751 154,653 +0.01(+0.18%)
Jun 02, 2005 3.735 3.744 3.733 3.744 168,671 -0.01(-0.18%)
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.