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 (%)
Jun 30, 2005 3.992 4.018 3.983 3.998 385,729 +0.01(+0.17%)
Jun 29, 2005 3.985 3.994 3.961 3.992 307,046 +0.00(+0.00%)
Jun 28, 2005 4.000 4.000 3.981 3.992 358,597 -0.00(-0.11%)
Jun 27, 2005 3.992 4.003 3.961 3.996 228,814 +0.02(+0.44%)
Jun 24, 2005 3.958 3.992 3.932 3.978 408,791 -0.00(-0.06%)
Jun 23, 2005 3.947 4.003 3.947 3.981 426,427 +0.00(+0.11%)
Jun 22, 2005 3.958 3.981 3.945 3.976 315,637 +0.02(+0.45%)
Jun 21, 2005 3.934 3.963 3.914 3.958 372,163 +0.00(+0.06%)
Jun 20, 2005 3.914 3.969 3.912 3.956 433,662 +0.01(+0.22%)
Jun 17, 2005 3.919 3.956 3.905 3.947 324,681 +0.03(+0.73%)
Jun 16, 2005 3.925 3.925 3.903 3.919 311,568 -0.00(-0.11%)
Jun 15, 2005 3.908 3.927 3.899 3.923 382,564 +0.02(+0.40%)
Jun 14, 2005 3.868 3.914 3.859 3.908 512,798 +0.04(+1.03%)
Jun 13, 2005 3.835 3.879 3.832 3.868 355,884 +0.04(+0.92%)
Jun 10, 2005 3.777 3.861 3.777 3.832 444,968 +0.04(+1.03%)
Jun 09, 2005 3.806 3.815 3.788 3.793 163,697 -0.02(-0.50%)
Jun 08, 2005 3.788 3.815 3.777 3.812 345,935 +0.05(+1.23%)
Jun 07, 2005 3.742 3.799 3.742 3.766 219,318 +0.01(+0.29%)
Jun 06, 2005 3.768 3.779 3.753 3.755 295,740 +0.00(+0.12%)
Jun 03, 2005 3.748 3.757 3.748 3.751 154,653 +0.01(+0.18%)
Jun 02, 2005 3.735 3.744 3.733 3.744 168,671 -0.01(-0.18%)
Jun 01, 2005 3.744 3.755 3.720 3.751 293,479 +0.01(+0.36%)
May 31, 2005 3.693 3.753 3.693 3.737 568,871 +0.03(+0.72%)
May 27, 2005 3.724 3.731 3.664 3.711 312,020 +0.01(+0.18%)
May 26, 2005 3.669 3.731 3.669 3.704 156,010 -0.01(-0.24%)
May 25, 2005 3.684 3.751 3.649 3.713 154,653 +0.02(+0.54%)
May 24, 2005 3.638 3.693 3.638 3.693 237,858 +0.01(+0.24%)
May 23, 2005 3.684 3.713 3.649 3.684 222,031 -0.04(-0.95%)
May 20, 2005 3.737 3.739 3.682 3.720 141,087 +0.00(+0.00%)
May 19, 2005 3.715 3.733 3.649 3.720 291,218 +0.04(+0.96%)
May 18, 2005 3.651 3.724 3.644 3.684 253,686 +0.03(+0.91%)
May 17, 2005 3.671 3.680 3.640 3.651 357,240 -0.04(-1.14%)
May 16, 2005 3.728 3.735 3.627 3.693 190,377 -0.04(-0.95%)
May 13, 2005 3.709 3.757 3.706 3.728 262,730 +0.01(+0.36%)
May 12, 2005 3.739 3.751 3.715 3.715 231,528 -0.02(-0.65%)
May 11, 2005 3.717 3.744 3.715 3.739 90,892 +0.01(+0.36%)
May 10, 2005 3.748 3.753 3.715 3.726 144,705 -0.04(-1.00%)
May 09, 2005 3.724 3.790 3.724 3.764 117,572 +0.02(+0.65%)
May 06, 2005 3.764 3.815 3.739 3.739 89,084 -0.02(-0.65%)
May 05, 2005 3.746 3.764 3.722 3.764 147,870 +0.01(+0.18%)
May 04, 2005 3.678 3.759 3.671 3.757 173,193 +0.09(+2.41%)
May 03, 2005 3.675 3.702 3.655 3.669 330,108 -0.05(-1.25%)
May 02, 2005 3.675 3.724 3.673 3.715 271,774 +0.03(+0.90%)
Apr 29, 2005 3.642 3.700 3.587 3.682 513,702 +0.09(+2.37%)
Apr 28, 2005 3.649 3.666 3.594 3.597 337,795 -0.05(-1.43%)
Apr 27, 2005 3.669 3.715 3.629 3.649 263,634 -0.04(-1.02%)
Apr 26, 2005 3.627 3.715 3.627 3.686 210,274 +0.02(+0.42%)
Apr 25, 2005 3.671 3.715 3.671 3.671 176,811 +0.04(+1.22%)
Apr 22, 2005 3.649 3.669 3.605 3.627 231,528 -0.02(-0.61%)
Apr 21, 2005 3.585 3.671 3.585 3.649 122,094 +0.09(+2.42%)
Apr 20, 2005 3.653 3.686 3.527 3.563 274,939 -0.08(-2.25%)
Apr 19, 2005 3.543 3.704 3.543 3.644 378,494 +0.12(+3.32%)
Apr 18, 2005 3.538 3.560 3.428 3.527 1,112,872 -0.04(-1.24%)
Apr 15, 2005 3.673 3.697 3.571 3.571 419,192 -0.19(-5.00%)
Apr 14, 2005 3.812 3.812 3.715 3.759 215,248 -0.04(-0.99%)
Apr 13, 2005 3.826 3.859 3.781 3.797 260,921 -0.05(-1.32%)
Apr 12, 2005 3.815 3.848 3.781 3.848 188,568 -0.02(-0.57%)
Apr 11, 2005 4.000 4.000 3.784 3.870 597,812 -0.01(-0.34%)
Apr 08, 2005 3.883 3.901 3.848 3.883 379,398 +0.03(+0.80%)
Apr 07, 2005 3.892 3.892 3.817 3.852 262,277 +0.04(+1.04%)
Apr 06, 2005 3.742 3.815 3.742 3.812 139,730 +0.04(+1.11%)
Apr 05, 2005 3.786 3.793 3.715 3.770 223,388 +0.02(+0.59%)
Apr 04, 2005 3.706 3.790 3.706 3.748 201,230 +0.02(+0.53%)
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.