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 (%)
Jul 31, 2003 2.632 2.693 2.632 2.685 626,301 +0.06(+2.36%)
Jul 30, 2003 2.632 2.640 2.623 2.623 302,071 -0.00(-0.08%)
Jul 29, 2003 2.654 2.658 2.616 2.625 479,787 -0.01(-0.25%)
Jul 28, 2003 2.594 2.649 2.592 2.632 473,004 +0.06(+2.15%)
Jul 25, 2003 2.574 2.598 2.554 2.576 320,612 +0.02(+0.95%)
Jul 24, 2003 2.543 2.554 2.521 2.552 207,561 +0.05(+1.94%)
Jul 23, 2003 2.559 2.565 2.486 2.503 555,305 -0.06(-2.41%)
Jul 22, 2003 2.576 2.576 2.550 2.565 245,998 +0.00(+0.00%)
Jul 21, 2003 2.598 2.598 2.554 2.565 356,336 +0.00(+0.00%)
Jul 18, 2003 2.488 2.576 2.477 2.565 408,791 +0.06(+2.47%)
Jul 17, 2003 2.620 2.620 2.501 2.503 386,633 -0.13(-4.87%)
Jul 16, 2003 2.647 2.656 2.620 2.632 490,188 -0.01(-0.25%)
Jul 15, 2003 2.660 2.660 2.632 2.638 1,033,736 -0.00(-0.17%)
Jul 14, 2003 2.629 2.676 2.620 2.643 931,086 +0.08(+3.02%)
Jul 11, 2003 2.550 2.581 2.545 2.565 359,501 +0.00(+0.00%)
Jul 10, 2003 2.567 2.585 2.563 2.565 532,243 +0.01(+0.35%)
Jul 09, 2003 2.550 2.576 2.532 2.556 603,239 -0.00(-0.17%)
Jul 08, 2003 2.576 2.576 2.521 2.561 546,713 +0.02(+0.96%)
Jul 07, 2003 2.521 2.552 2.506 2.536 468,030 +0.04(+1.77%)
Jul 03, 2003 2.521 2.532 2.492 2.492 534,052 -0.04(-1.57%)
Jul 02, 2003 2.455 2.543 2.455 2.532 816,226 +0.08(+3.15%)
Jul 01, 2003 2.475 2.475 2.413 2.455 538,121 -0.02(-0.89%)
Jun 30, 2003 2.410 2.486 2.410 2.477 492,901 +0.06(+2.28%)
Jun 27, 2003 2.417 2.433 2.399 2.421 288,957 +0.02(+0.83%)
Jun 26, 2003 2.399 2.408 2.377 2.402 377,137 +0.02(+1.02%)
Jun 25, 2003 2.395 2.399 2.368 2.377 925,207 +0.00(+0.19%)
Jun 24, 2003 2.391 2.391 2.346 2.373 420,096 -0.02(-0.83%)
Jun 23, 2003 2.395 2.421 2.371 2.393 880,892 -0.02(-1.01%)
Jun 20, 2003 2.415 2.444 2.371 2.417 507,824 +0.02(+0.64%)
Jun 19, 2003 2.433 2.433 2.322 2.402 881,344 -0.03(-1.27%)
Jun 18, 2003 2.466 2.466 2.421 2.433 614,092 -0.03(-1.35%)
Jun 17, 2003 2.430 2.466 2.421 2.466 862,351 +0.04(+1.46%)
Jun 16, 2003 2.397 2.430 2.393 2.430 267,252 +0.04(+1.57%)
Jun 13, 2003 2.371 2.399 2.364 2.393 572,037 +0.03(+1.12%)
Jun 12, 2003 2.346 2.366 2.344 2.366 458,986 +0.03(+1.42%)
Jun 11, 2003 2.344 2.364 2.326 2.333 333,726 -0.01(-0.28%)
Jun 10, 2003 2.311 2.340 2.311 2.340 333,726 +0.03(+1.24%)
Jun 09, 2003 2.318 2.320 2.295 2.311 458,081 +0.02(+0.87%)
Jun 06, 2003 2.302 2.318 2.291 2.291 601,430 -0.02(-0.67%)
Jun 05, 2003 2.318 2.318 2.291 2.306 372,163 -0.02(-0.67%)
Jun 04, 2003 2.289 2.335 2.278 2.322 675,591 +0.01(+0.48%)
Jun 03, 2003 2.344 2.344 2.278 2.311 934,252 -0.03(-1.23%)
Jun 02, 2003 2.344 2.377 2.322 2.340 1,205,574 +0.07(+2.92%)
May 30, 2003 2.267 2.282 2.260 2.273 458,986 -0.02(-0.87%)
May 29, 2003 2.262 2.298 2.262 2.293 559,827 +0.03(+1.27%)
May 28, 2003 2.211 2.276 2.211 2.264 796,782 +0.05(+2.40%)
May 27, 2003 2.178 2.216 2.167 2.211 809,896 +0.03(+1.52%)
May 23, 2003 2.114 2.178 2.112 2.178 546,713 +0.06(+3.03%)
May 22, 2003 2.068 2.121 2.068 2.114 481,144 +0.04(+2.03%)
May 21, 2003 2.052 2.090 2.052 2.072 638,963 +0.02(+0.97%)
May 20, 2003 2.028 2.063 2.028 2.052 359,501 +0.01(+0.54%)
May 19, 2003 2.048 2.057 2.028 2.041 361,762 -0.02(-1.18%)
May 16, 2003 2.050 2.094 2.048 2.065 212,083 +0.01(+0.32%)
May 15, 2003 2.023 2.065 2.023 2.059 310,663 +0.04(+1.97%)
May 14, 2003 1.999 2.037 1.999 2.019 394,773 +0.02(+0.88%)
May 13, 2003 2.008 2.008 1.999 2.001 289,410 -0.01(-0.66%)
May 12, 2003 1.997 2.015 1.997 2.015 449,942 +0.01(+0.33%)
May 09, 2003 2.004 2.008 1.992 2.008 579,272 +0.01(+0.55%)
May 08, 2003 2.004 2.006 1.997 1.997 279,913 -0.01(-0.55%)
May 07, 2003 2.001 2.012 1.999 2.008 304,785 +0.00(+0.22%)
May 06, 2003 1.999 2.010 1.999 2.004 376,233 +0.00(+0.00%)
May 05, 2003 1.999 2.012 1.995 2.004 521,842 +0.00(+0.22%)
May 02, 2003 1.984 1.999 1.979 1.999 434,115 +0.02(+0.78%)
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.