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

Templeton Dragon Fund, Inc. (NY: TDF )

8.190 -0.050 (-0.61%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 13, 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 (%)
Feb 27, 2004 3.784 3.866 3.784 3.848 607,309 +0.12(+3.20%)
Feb 26, 2004 3.671 3.728 3.664 3.728 516,416 +0.06(+1.57%)
Feb 25, 2004 3.704 3.704 3.649 3.671 561,184 -0.04(-1.19%)
Feb 24, 2004 3.748 3.748 3.611 3.715 917,068 -0.03(-0.77%)
Feb 23, 2004 3.903 3.903 3.695 3.744 1,142,717 -0.14(-3.53%)
Feb 20, 2004 3.998 3.998 3.821 3.881 419,192 -0.10(-2.55%)
Feb 19, 2004 4.014 4.045 3.958 3.983 510,085 -0.02(-0.44%)
Feb 18, 2004 4.016 4.087 3.936 4.000 423,714 -0.04(-0.93%)
Feb 17, 2004 3.963 4.080 3.963 4.038 562,088 +0.08(+2.01%)
Feb 13, 2004 4.025 4.042 3.923 3.958 429,140 -0.01(-0.28%)
Feb 12, 2004 3.925 3.992 3.892 3.969 579,272 +0.04(+1.13%)
Feb 11, 2004 3.877 3.925 3.832 3.925 444,515 +0.05(+1.37%)
Feb 10, 2004 3.850 3.910 3.762 3.872 472,100 +0.01(+0.23%)
Feb 09, 2004 3.793 3.901 3.770 3.863 1,088,001 +0.15(+3.99%)
Feb 06, 2004 3.582 3.759 3.582 3.715 1,211,904 +0.18(+5.00%)
Feb 05, 2004 3.582 3.605 3.538 3.538 1,323,599 -0.10(-2.62%)
Feb 04, 2004 3.682 3.713 3.594 3.633 665,191 -0.10(-2.78%)
Feb 03, 2004 3.649 3.759 3.631 3.737 536,313 +0.05(+1.26%)
Feb 02, 2004 3.737 3.762 3.609 3.691 946,913 -0.10(-2.51%)
Jan 30, 2004 3.717 3.839 3.697 3.786 813,965 +0.06(+1.66%)
Jan 29, 2004 3.560 3.731 3.560 3.724 1,552,866 +0.11(+3.00%)
Jan 28, 2004 3.804 3.815 3.605 3.616 2,840,741 -0.27(-6.89%)
Jan 27, 2004 3.958 3.958 3.815 3.883 1,501,767 -0.14(-3.52%)
Jan 26, 2004 4.031 4.058 3.941 4.025 965,454 -0.08(-1.89%)
Jan 23, 2004 4.069 4.144 4.069 4.102 752,918 -0.04(-1.01%)
Jan 22, 2004 4.146 4.146 4.115 4.144 879,535 -0.04(-0.85%)
Jan 21, 2004 4.091 4.191 4.029 4.180 927,468 +0.10(+2.49%)
Jan 20, 2004 3.899 4.078 3.899 4.078 1,248,081 +0.25(+6.59%)
Jan 16, 2004 4.003 4.025 3.784 3.826 1,755,001 -0.12(-3.14%)
Jan 15, 2004 4.036 4.042 3.925 3.950 1,106,089 -0.06(-1.38%)
Jan 14, 2004 4.091 4.146 3.925 4.005 2,054,811 -0.08(-2.06%)
Jan 13, 2004 4.308 4.308 4.080 4.089 1,292,397 -0.20(-4.69%)
Jan 12, 2004 4.321 4.421 4.266 4.290 1,729,225 +0.07(+1.68%)
Jan 09, 2004 4.213 4.286 4.153 4.219 1,182,511 +0.04(+1.06%)
Jan 08, 2004 4.034 4.202 3.992 4.175 1,428,510 +0.14(+3.51%)
Jan 07, 2004 4.213 4.213 3.870 4.034 2,560,827 -0.18(-4.25%)
Jan 06, 2004 4.310 4.387 4.157 4.213 2,733,116 -0.14(-3.30%)
Jan 05, 2004 4.217 4.423 4.171 4.356 2,248,807 +0.20(+4.79%)
Jan 02, 2004 4.034 4.213 4.005 4.157 1,872,121 +0.18(+4.50%)
Dec 31, 2003 3.905 3.978 3.905 3.978 626,301 +0.07(+1.87%)
Dec 30, 2003 3.868 3.958 3.859 3.905 925,207 +0.05(+1.20%)
Dec 29, 2003 3.826 3.859 3.786 3.859 905,763 +0.01(+0.29%)
Dec 26, 2003 3.859 3.859 3.793 3.848 463,056 +0.00(+0.06%)
Dec 24, 2003 3.815 3.859 3.815 3.846 763,319 +0.04(+0.99%)
Dec 23, 2003 3.746 3.826 3.722 3.808 1,140,004 +0.09(+2.38%)
Dec 22, 2003 3.647 3.733 3.647 3.720 912,094 +0.10(+2.62%)
Dec 19, 2003 3.571 3.624 3.571 3.624 793,616 +0.06(+1.80%)
Dec 18, 2003 3.474 3.538 3.474 3.560 715,837 +0.09(+2.48%)
Dec 17, 2003 3.454 3.512 3.439 3.474 1,019,718 -0.07(-1.93%)
Dec 16, 2003 3.558 3.558 3.474 3.543 614,544 -0.02(-0.68%)
Dec 15, 2003 3.578 3.605 3.567 3.567 671,521 -0.01(-0.31%)
Dec 12, 2003 3.538 3.589 3.527 3.578 684,183 +0.03(+0.81%)
Dec 11, 2003 3.479 3.551 3.472 3.549 1,086,192 +0.08(+2.16%)
Dec 10, 2003 3.538 3.560 3.461 3.474 837,932 -0.06(-1.81%)
Dec 09, 2003 3.538 3.589 3.538 3.538 763,771 +0.03(+0.82%)
Dec 08, 2003 3.450 3.512 3.450 3.509 648,459 -0.02(-0.63%)
Dec 05, 2003 3.571 3.571 3.560 3.532 514,155 -0.07(-1.90%)
Dec 04, 2003 3.578 3.605 3.567 3.600 546,261 +0.08(+2.20%)
Dec 03, 2003 3.516 3.574 3.516 3.523 765,128 +0.01(+0.38%)
Dec 02, 2003 3.538 3.602 3.527 3.509 1,391,881 +0.00(+0.13%)
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.