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

Templeton Dragon Fund, Inc. (NY: TDF )

8.740 +0.040 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2005 4.146 4.155 4.124 4.151 284,888 +0.00(+0.05%)
Nov 29, 2005 4.157 4.173 4.146 4.149 742,065 -0.01(-0.21%)
Nov 28, 2005 4.157 4.191 4.126 4.157 446,324 -0.03(-0.74%)
Nov 25, 2005 4.157 4.195 4.157 4.188 157,818 +0.02(+0.37%)
Nov 23, 2005 4.135 4.177 4.135 4.173 300,715 +0.05(+1.29%)
Nov 22, 2005 4.098 4.122 4.080 4.120 589,220 +0.02(+0.43%)
Nov 21, 2005 4.069 4.131 4.067 4.102 693,679 +0.03(+0.65%)
Nov 18, 2005 4.091 4.111 4.067 4.076 625,397 +0.01(+0.22%)
Nov 17, 2005 4.053 4.084 4.053 4.067 584,246 +0.03(+0.82%)
Nov 16, 2005 3.989 4.051 3.985 4.034 1,156,736 +0.06(+1.45%)
Nov 15, 2005 3.985 4.056 3.976 3.976 2,868,325 -0.09(-2.23%)
Nov 14, 2005 4.040 4.078 4.040 4.067 387,990 +0.01(+0.22%)
Nov 11, 2005 4.071 4.091 4.027 4.058 457,629 +0.01(+0.27%)
Nov 10, 2005 4.053 4.087 3.981 4.047 369,902 -0.01(-0.26%)
Nov 09, 2005 4.151 4.186 4.057 4.057 737,091 -0.01(-0.34%)
Nov 08, 2005 4.040 4.071 4.027 4.071 127,069 +0.06(+1.38%)
Nov 07, 2005 4.107 4.113 4.007 4.016 569,776 -0.10(-2.37%)
Nov 04, 2005 4.199 4.199 4.102 4.113 379,398 -0.02(-0.53%)
Nov 03, 2005 4.191 4.193 4.124 4.135 254,138 -0.02(-0.58%)
Nov 02, 2005 4.146 4.193 4.120 4.160 457,629 +0.01(+0.32%)
Nov 01, 2005 4.222 4.222 4.141 4.146 262,277 -0.02(-0.37%)
Oct 31, 2005 4.087 4.177 4.087 4.162 242,380 +0.10(+2.56%)
Oct 28, 2005 4.036 4.084 3.938 4.058 333,726 +0.01(+0.22%)
Oct 27, 2005 4.093 4.124 4.040 4.049 156,462 -0.05(-1.24%)
Oct 26, 2005 4.140 4.166 4.096 4.100 313,829 -0.04(-0.91%)
Oct 25, 2005 4.124 4.166 4.104 4.138 260,469 -0.04(-0.97%)
Oct 24, 2005 4.007 4.199 3.948 4.178 396,130 +0.09(+2.23%)
Oct 21, 2005 4.142 4.171 4.082 4.087 302,976 +0.02(+0.49%)
Oct 20, 2005 4.131 4.177 3.994 4.067 473,456 -0.03(-0.76%)
Oct 19, 2005 3.868 4.098 3.868 4.098 319,707 +0.02(+0.49%)
Oct 18, 2005 4.237 4.237 4.076 4.078 501,493 -0.17(-3.96%)
Oct 17, 2005 4.157 4.272 4.146 4.246 288,957 +0.09(+2.13%)
Oct 14, 2005 4.146 4.202 4.089 4.157 400,199 -0.01(-0.32%)
Oct 13, 2005 4.204 4.277 4.096 4.171 501,493 -0.05(-1.10%)
Oct 12, 2005 4.175 4.255 4.146 4.217 1,329,477 +0.05(+1.11%)
Oct 11, 2005 4.166 4.195 4.146 4.171 392,964 +0.06(+1.45%)
Oct 10, 2005 4.115 4.144 4.089 4.111 588,316 +0.01(+0.27%)
Oct 07, 2005 4.069 4.104 4.069 4.100 648,007 +0.05(+1.20%)
Oct 06, 2005 4.204 4.206 4.051 4.051 810,348 -0.15(-3.58%)
Oct 05, 2005 4.277 4.277 4.202 4.202 440,898 -0.12(-2.81%)
Oct 04, 2005 4.332 4.365 4.323 4.323 200,326 -0.01(-0.25%)
Oct 03, 2005 4.290 4.343 4.272 4.334 236,502 +0.01(+0.26%)
Sep 30, 2005 4.312 4.323 4.250 4.323 241,928 +0.02(+0.57%)
Sep 29, 2005 4.255 4.299 4.241 4.299 279,461 +0.11(+2.53%)
Sep 28, 2005 4.180 4.215 4.162 4.193 199,421 +0.01(+0.26%)
Sep 27, 2005 4.193 4.208 4.102 4.182 345,935 -0.03(-0.63%)
Sep 26, 2005 4.215 4.250 4.206 4.208 160,079 +0.02(+0.37%)
Sep 23, 2005 4.193 4.224 4.157 4.193 217,057 -0.03(-0.73%)
Sep 22, 2005 4.224 4.268 4.208 4.224 235,145 +0.01(+0.21%)
Sep 21, 2005 4.323 4.323 4.215 4.215 321,516 -0.10(-2.26%)
Sep 20, 2005 4.310 4.312 4.297 4.312 600,978 +0.06(+1.30%)
Sep 19, 2005 4.266 4.266 4.180 4.257 536,313 -0.01(-0.21%)
Sep 16, 2005 4.261 4.266 4.266 4.266 197,160 +0.01(+0.21%)
Sep 15, 2005 4.266 4.275 4.248 4.257 59,238 -0.01(-0.26%)
Sep 14, 2005 4.270 4.297 4.237 4.268 188,568 +0.01(+0.16%)
Sep 13, 2005 4.268 4.272 4.241 4.261 272,226 -0.02(-0.41%)
Sep 12, 2005 4.257 4.301 4.206 4.279 306,593 +0.05(+1.20%)
Sep 09, 2005 4.180 4.244 4.180 4.228 254,590 +0.05(+1.27%)
Sep 08, 2005 4.191 4.228 4.142 4.175 331,465 -0.04(-1.05%)
Sep 07, 2005 4.191 4.228 4.188 4.219 181,785 +0.01(+0.26%)
Sep 06, 2005 4.202 4.213 4.153 4.208 302,976 +0.06(+1.33%)
Sep 02, 2005 4.193 4.193 4.129 4.153 221,127 +0.05(+1.13%)
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.