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

Templeton Dragon Fund, Inc. (NY: TDF )

8.805 +0.105 (+1.21%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 17, 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 (%)
Apr 30, 2003 1.975 1.988 1.975 1.981 365,380 +0.00(+0.22%)
Apr 29, 2003 1.977 1.988 1.970 1.977 376,685 +0.04(+1.94%)
Apr 28, 2003 1.893 1.946 1.893 1.939 508,276 +0.05(+2.45%)
Apr 25, 2003 1.886 1.902 1.877 1.893 511,894 +0.00(+0.00%)
Apr 24, 2003 1.911 1.911 1.873 1.893 1,001,630 -0.06(-3.17%)
Apr 23, 2003 1.992 2.001 1.946 1.955 630,823 -0.05(-2.43%)
Apr 22, 2003 1.995 2.008 1.979 2.004 1,029,214 -0.00(-0.11%)
Apr 21, 2003 2.037 2.050 2.006 2.006 558,018 -0.05(-2.26%)
Apr 17, 2003 2.048 2.057 2.039 2.052 272,226 +0.00(+0.11%)
Apr 16, 2003 2.065 2.085 2.039 2.050 385,277 -0.01(-0.54%)
Apr 15, 2003 2.096 2.096 2.057 2.061 385,729 -0.03(-1.38%)
Apr 14, 2003 2.059 2.099 2.057 2.090 334,630 +0.03(+1.50%)
Apr 11, 2003 2.039 2.061 2.026 2.059 269,513 +0.02(+0.98%)
Apr 10, 2003 2.063 2.065 2.039 2.039 286,244 -0.02(-1.18%)
Apr 09, 2003 2.052 2.072 2.052 2.063 558,471 -0.01(-0.32%)
Apr 08, 2003 2.037 2.079 2.034 2.070 1,414,491 +0.04(+2.18%)
Apr 07, 2003 2.021 2.034 2.021 2.026 335,534 +0.01(+0.44%)
Apr 04, 2003 2.001 2.017 2.001 2.017 458,986 +0.03(+1.56%)
Apr 03, 2003 2.030 2.030 1.977 1.986 639,867 -0.03(-1.32%)
Apr 02, 2003 2.015 2.037 2.012 2.012 384,372 +0.02(+1.00%)
Apr 01, 2003 1.990 2.001 1.990 1.992 188,116 +0.00(+0.11%)
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%)
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.