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 (%)
Nov 28, 2003 3.291 3.372 3.288 3.344 663,382 +0.09(+2.86%)
Nov 26, 2003 3.200 3.246 3.189 3.251 1,060,868 +0.09(+2.80%)
Nov 25, 2003 3.107 3.182 3.107 3.162 1,326,312 +0.08(+2.58%)
Nov 24, 2003 3.052 3.085 2.988 3.083 1,744,148 +0.09(+3.11%)
Nov 21, 2003 3.030 3.050 2.977 2.990 1,412,683 -0.02(-0.52%)
Nov 20, 2003 3.050 3.058 2.985 3.005 2,416,574 -0.04(-1.45%)
Nov 19, 2003 3.012 3.041 2.959 3.050 2,753,466 +0.02(+0.80%)
Nov 18, 2003 3.063 3.107 3.021 3.025 1,837,754 +0.00(+0.15%)
Nov 17, 2003 3.109 3.118 3.005 3.021 4,110,980 -0.16(-5.14%)
Nov 14, 2003 3.295 3.299 3.131 3.184 1,331,286 -0.09(-2.77%)
Nov 13, 2003 3.295 3.297 3.275 3.275 811,252 +0.01(+0.20%)
Nov 12, 2003 3.171 3.268 3.171 3.268 1,804,743 +0.02(+0.61%)
Nov 11, 2003 3.414 3.414 3.218 3.249 2,249,711 -0.17(-4.98%)
Nov 10, 2003 3.452 3.452 3.412 3.419 515,059 -0.03(-0.96%)
Nov 07, 2003 3.459 3.492 3.450 3.452 713,576 +0.01(+0.39%)
Nov 06, 2003 3.472 3.472 3.383 3.439 835,219 -0.07(-1.95%)
Nov 05, 2003 3.490 3.649 3.479 3.507 921,138 -0.06(-1.55%)
Nov 04, 2003 3.490 3.682 3.490 3.563 1,124,507 +0.09(+2.61%)
Nov 03, 2003 3.463 3.492 3.470 3.472 1,668,539 +0.00(+0.13%)
Oct 31, 2003 3.476 3.476 3.443 3.467 823,010 +0.02(+0.51%)
Oct 30, 2003 3.582 3.582 3.414 3.450 2,797,781 -0.10(-2.80%)
Oct 29, 2003 3.850 3.850 3.527 3.549 2,633,179 -0.30(-7.76%)
Oct 28, 2003 3.660 3.863 3.660 3.848 1,629,288 +0.20(+5.52%)
Oct 27, 2003 3.538 3.660 3.534 3.647 1,053,633 +0.13(+3.84%)
Oct 24, 2003 3.481 3.536 3.456 3.512 828,436 +0.03(+0.83%)
Oct 23, 2003 3.582 3.585 3.388 3.483 2,364,118 -0.16(-4.31%)
Oct 22, 2003 3.735 3.737 3.582 3.640 1,148,596 -0.10(-2.55%)
Oct 21, 2003 3.644 3.751 3.644 3.735 1,043,233 +0.11(+2.99%)
Oct 20, 2003 3.594 3.636 3.571 3.627 986,707 +0.08(+2.24%)
Oct 17, 2003 3.549 3.549 3.538 3.547 402,008 -0.02(-0.68%)
Oct 16, 2003 3.549 3.605 3.538 3.571 685,540 -0.03(-0.92%)
Oct 15, 2003 3.680 3.680 3.545 3.605 1,085,287 +0.02(+0.62%)
Oct 14, 2003 3.671 3.693 3.474 3.582 1,554,222 -0.09(-2.41%)
Oct 13, 2003 3.737 3.759 3.582 3.671 2,550,426 +0.14(+4.08%)
Oct 10, 2003 3.439 3.529 3.428 3.527 1,081,218 +0.12(+3.57%)
Oct 09, 2003 3.348 3.448 3.328 3.406 802,660 +0.09(+2.67%)
Oct 08, 2003 3.304 3.317 3.277 3.317 688,705 +0.02(+0.74%)
Oct 07, 2003 3.251 3.293 3.207 3.293 564,349 +0.06(+1.78%)
Oct 06, 2003 3.273 3.273 3.209 3.235 446,324 -0.03(-0.81%)
Oct 03, 2003 3.207 3.280 3.207 3.262 807,182 +0.06(+1.94%)
Oct 02, 2003 3.162 3.200 3.153 3.200 557,114 +0.07(+2.26%)
Oct 01, 2003 3.114 3.151 3.098 3.129 562,088 +0.02(+0.50%)
Sep 30, 2003 3.100 3.100 3.100 3.114 685,088 +0.05(+1.59%)
Sep 29, 2003 3.085 3.085 3.016 3.065 804,921 -0.01(-0.22%)
Sep 26, 2003 3.045 3.052 3.021 3.072 888,579 +0.08(+2.74%)
Sep 25, 2003 2.875 3.016 2.875 2.990 520,938 +0.08(+2.81%)
Sep 24, 2003 2.875 2.996 2.888 2.908 630,371 +0.03(+1.15%)
Sep 23, 2003 2.820 2.868 2.813 2.875 818,035 +0.10(+3.67%)
Sep 22, 2003 2.828 2.828 2.601 2.773 2,726,333 -0.13(-4.35%)
Sep 19, 2003 2.957 2.985 2.899 2.899 750,657 -0.10(-3.46%)
Sep 18, 2003 2.996 3.036 2.983 3.003 609,117 -0.06(-2.09%)
Sep 17, 2003 3.072 3.072 3.054 3.067 510,085 -0.00(-0.14%)
Sep 16, 2003 3.030 3.072 3.030 3.072 480,692 +0.05(+1.76%)
Sep 15, 2003 3.007 3.052 2.981 3.019 621,327 +0.03(+1.11%)
Sep 12, 2003 2.952 3.014 2.930 2.985 371,711 +0.06(+1.96%)
Sep 11, 2003 2.824 2.959 2.822 2.928 790,903 +0.11(+3.84%)
Sep 10, 2003 2.897 2.899 2.786 2.820 2,285,887 -0.11(-3.85%)
Sep 09, 2003 2.999 2.999 2.930 2.932 1,153,570 -0.09(-3.00%)
Sep 08, 2003 2.985 3.023 2.985 3.023 604,595 -0.00(-0.07%)
Sep 05, 2003 2.988 3.030 2.963 3.025 741,613 +0.02(+0.66%)
Sep 04, 2003 3.014 3.030 2.965 3.005 1,130,056 -0.01(-0.29%)
Sep 03, 2003 3.195 3.204 2.988 3.014 1,499,506 -0.16(-5.02%)
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.