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

Templeton Dragon Fund, Inc. (NY: TDF )

8.210 -0.030 (-0.36%)
Streaming Delayed Price Updated: 11:44 AM 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 (%)
Jun 30, 2004 3.142 3.215 3.140 3.215 520,938 +0.10(+3.12%)
Jun 29, 2004 3.131 3.131 3.105 3.118 316,090 -0.01(-0.35%)
Jun 28, 2004 3.118 3.149 3.116 3.129 260,016 +0.02(+0.57%)
Jun 25, 2004 3.103 3.127 3.098 3.111 185,403 +0.00(+0.00%)
Jun 24, 2004 3.076 3.134 3.069 3.111 441,802 +0.07(+2.40%)
Jun 23, 2004 2.952 3.038 2.952 3.038 435,923 +0.10(+3.46%)
Jun 22, 2004 2.919 2.941 2.904 2.937 348,648 +0.02(+0.61%)
Jun 21, 2004 2.915 2.950 2.910 2.919 242,380 -0.02(-0.68%)
Jun 18, 2004 2.954 2.974 2.919 2.939 320,159 -0.04(-1.26%)
Jun 17, 2004 2.992 2.992 2.952 2.977 402,913 -0.04(-1.46%)
Jun 16, 2004 3.041 3.074 3.007 3.021 197,612 -0.03(-1.01%)
Jun 15, 2004 3.080 3.085 3.038 3.052 272,226 +0.02(+0.66%)
Jun 14, 2004 3.041 3.076 3.001 3.032 436,828 -0.12(-3.79%)
Jun 10, 2004 3.153 3.169 3.136 3.151 172,289 +0.01(+0.21%)
Jun 09, 2004 3.184 3.189 3.145 3.145 245,998 -0.06(-1.80%)
Jun 08, 2004 3.165 3.224 3.134 3.202 439,541 +0.02(+0.56%)
Jun 07, 2004 3.131 3.184 3.131 3.184 524,555 +0.10(+3.23%)
Jun 04, 2004 3.107 3.107 3.052 3.085 291,671 +0.09(+2.95%)
Jun 03, 2004 3.072 3.072 2.985 2.996 493,353 -0.14(-4.51%)
Jun 02, 2004 3.120 3.140 3.056 3.138 416,479 -0.02(-0.63%)
Jun 01, 2004 3.158 3.162 3.092 3.158 413,313 -0.00(-0.14%)
May 28, 2004 3.162 3.169 3.140 3.162 308,402 +0.02(+0.70%)
May 27, 2004 3.180 3.195 3.125 3.140 805,826 +0.06(+2.01%)
May 26, 2004 3.098 3.118 3.074 3.078 394,773 -0.01(-0.22%)
May 25, 2004 3.014 3.092 2.963 3.085 784,572 +0.06(+2.05%)
May 24, 2004 3.007 3.078 2.996 3.023 785,477 +0.08(+2.70%)
May 21, 2004 2.908 2.961 2.908 2.943 707,698 +0.12(+4.39%)
May 20, 2004 2.811 2.857 2.811 2.820 302,976 -0.01(-0.47%)
May 19, 2004 2.789 2.919 2.786 2.833 1,615,722 +0.12(+4.32%)
May 18, 2004 2.687 2.727 2.682 2.716 990,325 +0.08(+3.19%)
May 17, 2004 2.676 2.676 2.578 2.632 1,672,247 -0.10(-3.57%)
May 14, 2004 2.764 2.771 2.709 2.729 853,759 -0.05(-1.67%)
May 13, 2004 2.716 2.786 2.716 2.775 745,683 +0.02(+0.80%)
May 12, 2004 2.795 2.820 2.698 2.753 1,443,432 -0.02(-0.80%)
May 11, 2004 2.687 2.793 2.687 2.775 1,970,249 +0.12(+4.58%)
May 10, 2004 2.760 2.760 2.643 2.654 2,274,582 -0.15(-5.44%)
May 07, 2004 2.919 2.939 2.771 2.806 940,582 -0.13(-4.59%)
May 06, 2004 2.985 2.994 2.935 2.941 621,327 -0.06(-2.13%)
May 05, 2004 3.014 3.014 2.948 3.005 708,602 -0.04(-1.16%)
May 04, 2004 2.963 3.052 2.963 3.041 1,071,269 +0.13(+4.56%)
May 03, 2004 2.857 2.908 2.857 2.908 949,174 +0.06(+1.94%)
Apr 30, 2004 2.881 2.921 2.853 2.853 1,376,054 -0.02(-0.77%)
Apr 29, 2004 2.930 2.959 2.870 2.875 1,945,830 -0.10(-3.42%)
Apr 28, 2004 3.134 3.134 2.957 2.977 2,359,144 -0.15(-4.88%)
Apr 27, 2004 3.149 3.160 3.129 3.129 852,855 +0.00(+0.07%)
Apr 26, 2004 3.173 3.184 3.127 3.127 1,522,116 -0.14(-4.33%)
Apr 23, 2004 3.257 3.271 3.249 3.268 412,861 -0.01(-0.34%)
Apr 22, 2004 3.176 3.284 3.176 3.280 1,112,872 +0.10(+3.27%)
Apr 21, 2004 3.213 3.218 3.156 3.176 1,319,981 -0.08(-2.31%)
Apr 20, 2004 3.271 3.282 3.249 3.251 1,406,352 -0.03(-0.88%)
Apr 19, 2004 3.284 3.306 3.275 3.280 825,271 -0.06(-1.66%)
Apr 16, 2004 3.324 3.350 3.322 3.335 875,465 +0.02(+0.53%)
Apr 15, 2004 3.399 3.423 3.280 3.317 920,233 -0.09(-2.53%)
Apr 14, 2004 3.452 3.452 3.401 3.403 799,495 -0.09(-2.66%)
Apr 13, 2004 3.571 3.571 3.485 3.496 885,866 -0.07(-1.86%)
Apr 12, 2004 3.582 3.582 3.538 3.563 426,427 +0.02(+0.44%)
Apr 08, 2004 3.576 3.596 3.538 3.547 321,968 -0.01(-0.31%)
Apr 07, 2004 3.558 3.563 3.512 3.558 784,572 +0.00(+0.00%)
Apr 06, 2004 3.582 3.582 3.538 3.558 703,628 -0.01(-0.37%)
Apr 05, 2004 3.545 3.591 3.543 3.571 945,104 +0.08(+2.34%)
Apr 02, 2004 3.452 3.505 3.452 3.490 1,076,696 +0.04(+1.09%)
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.