Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Templeton Dragon Fund, Inc. (NY: TDF )

8.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
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%)
May 01, 2003 1.979 1.986 1.962 1.984 187,664 +0.00(+0.11%)
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%)
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.