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 (%)
Mar 31, 2003 2.008 2.012 1.990 1.990 251,425 -0.03(-1.53%)
Mar 28, 2003 2.008 2.028 2.008 2.021 137,469 +0.01(+0.55%)
Mar 27, 2003 2.026 2.026 1.999 2.010 119,833 -0.02(-0.76%)
Mar 26, 2003 2.012 2.034 2.008 2.026 259,112 +0.02(+1.10%)
Mar 25, 2003 1.992 2.017 1.992 2.004 224,292 +0.00(+0.22%)
Mar 24, 2003 2.019 2.019 1.995 1.999 393,416 -0.02(-1.20%)
Mar 21, 2003 2.057 2.057 2.023 2.023 360,858 -0.02(-1.08%)
Mar 20, 2003 2.028 2.046 2.001 2.046 118,929 +0.03(+1.43%)
Mar 19, 2003 2.012 2.046 2.008 2.017 317,446 +0.02(+0.77%)
Mar 18, 2003 2.004 2.023 2.001 2.001 322,420 +0.00(+0.11%)
Mar 17, 2003 1.979 2.028 1.977 1.999 275,844 +0.00(+0.22%)
Mar 14, 2003 1.988 2.032 1.979 1.995 173,646 +0.03(+1.69%)
Mar 13, 2003 1.944 1.970 1.944 1.962 203,491 +0.02(+0.80%)
Mar 12, 2003 1.981 1.990 1.944 1.946 257,755 -0.04(-1.79%)
Mar 11, 2003 2.004 2.012 1.981 1.981 156,010 -0.04(-1.75%)
Mar 10, 2003 2.021 2.023 2.006 2.017 238,311 -0.02(-0.76%)
Mar 07, 2003 2.048 2.048 2.017 2.032 173,193 -0.02(-0.86%)
Mar 06, 2003 2.015 2.057 2.010 2.050 205,300 +0.02(+0.87%)
Mar 05, 2003 2.030 2.054 2.026 2.032 86,823 +0.00(+0.11%)
Mar 04, 2003 2.046 2.048 2.030 2.030 130,234 -0.02(-0.86%)
Mar 03, 2003 2.023 2.050 2.023 2.048 484,761 +0.04(+2.09%)
Feb 28, 2003 1.999 2.010 1.999 2.006 106,719 -0.00(-0.11%)
Feb 27, 2003 1.997 2.008 1.997 2.008 134,304 +0.01(+0.67%)
Feb 26, 2003 1.995 1.997 1.990 1.995 206,656 -0.00(-0.11%)
Feb 25, 2003 1.997 2.004 1.990 1.997 147,870 +0.00(+0.00%)
Feb 24, 2003 1.999 2.017 1.997 1.997 258,660 -0.00(-0.11%)
Feb 21, 2003 2.001 2.017 1.990 1.999 388,894 -0.02(-0.99%)
Feb 20, 2003 2.001 2.019 1.992 2.019 175,907 +0.01(+0.66%)
Feb 19, 2003 2.017 2.017 1.992 2.006 175,907 +0.00(+0.22%)
Feb 18, 2003 1.992 2.023 1.992 2.001 245,094 -0.01(-0.55%)
Feb 14, 2003 2.012 2.030 1.997 2.012 276,748 -0.01(-0.55%)
Feb 13, 2003 2.004 2.023 1.992 2.023 239,667 -0.00(-0.11%)
Feb 12, 2003 2.043 2.046 2.012 2.026 182,690 -0.00(-0.11%)
Feb 11, 2003 2.023 2.034 2.004 2.028 204,395 +0.01(+0.44%)
Feb 10, 2003 2.039 2.043 1.995 2.019 326,490 +0.00(+0.11%)
Feb 07, 2003 2.028 2.032 2.012 2.017 388,894 -0.01(-0.44%)
Feb 06, 2003 2.101 2.101 2.017 2.026 484,309 -0.05(-2.55%)
Feb 05, 2003 2.050 2.105 2.046 2.079 342,770 +0.02(+1.08%)
Feb 04, 2003 2.079 2.079 2.050 2.057 190,829 -0.02(-1.06%)
Feb 03, 2003 2.101 2.101 2.063 2.079 179,072 +0.00(+0.00%)
Jan 31, 2003 2.050 2.090 2.050 2.079 176,811 +0.03(+1.40%)
Jan 30, 2003 2.081 2.101 2.034 2.050 569,776 -0.02(-0.86%)
Jan 29, 2003 2.083 2.119 2.068 2.068 303,428 -0.02(-0.95%)
Jan 28, 2003 2.046 2.101 2.046 2.088 285,340 +0.03(+1.40%)
Jan 27, 2003 2.099 2.105 2.050 2.059 555,757 -0.04(-1.90%)
Jan 24, 2003 2.145 2.145 2.099 2.099 296,193 -0.04(-2.06%)
Jan 23, 2003 2.145 2.156 2.125 2.143 640,319 -0.00(-0.10%)
Jan 22, 2003 2.112 2.154 2.101 2.145 880,892 +0.07(+3.19%)
Jan 21, 2003 2.070 2.088 2.050 2.079 228,362 +0.01(+0.43%)
Jan 17, 2003 2.088 2.088 2.057 2.070 201,230 -0.03(-1.27%)
Jan 16, 2003 2.085 2.112 2.070 2.096 463,960 +0.03(+1.61%)
Jan 15, 2003 2.101 2.112 2.050 2.063 427,784 -0.04(-1.69%)
Jan 14, 2003 2.070 2.101 2.052 2.099 390,703 +0.03(+1.61%)
Jan 13, 2003 2.039 2.072 2.034 2.065 461,247 +0.05(+2.41%)
Jan 10, 2003 2.037 2.043 2.012 2.017 425,523 -0.01(-0.33%)
Jan 09, 2003 2.030 2.037 2.001 2.023 274,487 -0.00(-0.11%)
Jan 08, 2003 2.012 2.043 2.012 2.026 452,655 +0.01(+0.66%)
Jan 07, 2003 2.023 2.023 1.992 2.012 247,355 -0.00(-0.11%)
Jan 06, 2003 2.030 2.030 1.968 2.015 492,449 +0.02(+0.89%)
Jan 03, 2003 2.028 2.028 1.997 1.997 159,175 -0.01(-0.44%)
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.