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

Templeton Dragon Fund, Inc. (NY: TDF )

8.670 -0.070 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 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%)
Apr 01, 2004 3.450 3.483 3.439 3.452 582,890 +0.04(+1.10%)
Mar 31, 2004 3.392 3.437 3.390 3.414 691,418 +0.02(+0.72%)
Mar 30, 2004 3.386 3.403 3.379 3.390 1,276,569 +0.04(+1.19%)
Mar 29, 2004 3.372 3.394 3.330 3.350 1,599,895 +0.00(+0.00%)
Mar 26, 2004 3.388 3.388 3.341 3.350 767,389 -0.04(-1.11%)
Mar 25, 2004 3.383 3.406 3.372 3.388 1,132,769 +0.00(+0.13%)
Mar 24, 2004 3.406 3.425 3.377 3.383 709,507 -0.02(-0.46%)
Mar 23, 2004 3.386 3.428 3.379 3.399 635,345 +0.02(+0.72%)
Mar 22, 2004 3.428 3.450 3.335 3.375 1,835,041 -0.18(-5.10%)
Mar 19, 2004 3.563 3.649 3.549 3.556 357,240 -0.06(-1.59%)
Mar 18, 2004 3.660 3.660 3.560 3.613 507,824 -0.10(-2.56%)
Mar 17, 2004 3.540 3.759 3.540 3.709 752,014 +0.19(+5.47%)
Mar 16, 2004 3.481 3.591 3.472 3.516 859,186 +0.06(+1.73%)
Mar 15, 2004 3.483 3.512 3.450 3.456 785,024 -0.03(-0.95%)
Mar 12, 2004 3.434 3.509 3.434 3.490 1,968,893 +0.06(+1.74%)
Mar 11, 2004 3.428 3.490 3.417 3.430 2,371,806 -0.09(-2.45%)
Mar 10, 2004 3.649 3.649 3.512 3.516 1,187,485 -0.16(-4.39%)
Mar 09, 2004 3.715 3.717 3.653 3.678 610,926 -0.05(-1.31%)
Mar 08, 2004 3.793 3.804 3.706 3.726 482,500 -0.04(-1.17%)
Mar 05, 2004 3.781 3.804 3.737 3.770 661,573 -0.04(-1.10%)
Mar 04, 2004 3.810 3.835 3.810 3.812 448,133 -0.02(-0.63%)
Mar 03, 2004 3.850 3.850 3.793 3.837 428,688 -0.06(-1.42%)
Mar 02, 2004 3.925 3.934 3.883 3.892 467,126 -0.07(-1.68%)
Mar 01, 2004 3.859 3.958 3.859 3.958 488,379 +0.11(+2.87%)
Feb 27, 2004 3.784 3.866 3.784 3.848 607,309 +0.12(+3.20%)
Feb 26, 2004 3.671 3.728 3.664 3.728 516,416 +0.06(+1.57%)
Feb 25, 2004 3.704 3.704 3.649 3.671 561,184 -0.04(-1.19%)
Feb 24, 2004 3.748 3.748 3.611 3.715 917,068 -0.03(-0.77%)
Feb 23, 2004 3.903 3.903 3.695 3.744 1,142,717 -0.14(-3.53%)
Feb 20, 2004 3.998 3.998 3.821 3.881 419,192 -0.10(-2.55%)
Feb 19, 2004 4.014 4.045 3.958 3.983 510,085 -0.02(-0.44%)
Feb 18, 2004 4.016 4.087 3.936 4.000 423,714 -0.04(-0.93%)
Feb 17, 2004 3.963 4.080 3.963 4.038 562,088 +0.08(+2.01%)
Feb 13, 2004 4.025 4.042 3.923 3.958 429,140 -0.01(-0.28%)
Feb 12, 2004 3.925 3.992 3.892 3.969 579,272 +0.04(+1.13%)
Feb 11, 2004 3.877 3.925 3.832 3.925 444,515 +0.05(+1.37%)
Feb 10, 2004 3.850 3.910 3.762 3.872 472,100 +0.01(+0.23%)
Feb 09, 2004 3.793 3.901 3.770 3.863 1,088,001 +0.15(+3.99%)
Feb 06, 2004 3.582 3.759 3.582 3.715 1,211,904 +0.18(+5.00%)
Feb 05, 2004 3.582 3.605 3.538 3.538 1,323,599 -0.10(-2.62%)
Feb 04, 2004 3.682 3.713 3.594 3.633 665,191 -0.10(-2.78%)
Feb 03, 2004 3.649 3.759 3.631 3.737 536,313 +0.05(+1.26%)
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.