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 (%)
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%)
Sep 01, 2005 4.100 4.180 4.080 4.107 231,980 +0.04(+0.92%)
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%)
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.