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

Templeton Dragon Fund, Inc. (NY: TDF )

9.015 +0.155 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2003 2.776 2.776 2.776 2.788 765,239 +0.04(+1.59%)
Sep 29, 2003 2.762 2.762 2.700 2.744 899,093 -0.01(-0.22%)
Sep 26, 2003 2.726 2.732 2.704 2.750 992,538 +0.07(+2.74%)
Sep 25, 2003 2.574 2.700 2.574 2.677 581,884 +0.07(+2.81%)
Sep 24, 2003 2.574 2.683 2.586 2.603 704,121 +0.03(+1.15%)
Sep 23, 2003 2.524 2.568 2.518 2.574 913,741 +0.09(+3.67%)
Sep 22, 2003 2.532 2.532 2.328 2.483 3,045,299 -0.11(-4.35%)
Sep 19, 2003 2.647 2.673 2.595 2.595 838,480 -0.09(-3.46%)
Sep 18, 2003 2.683 2.718 2.671 2.689 680,381 -0.06(-2.09%)
Sep 17, 2003 2.750 2.750 2.734 2.746 569,762 -0.00(-0.14%)
Sep 16, 2003 2.712 2.750 2.712 2.750 536,930 +0.05(+1.76%)
Sep 15, 2003 2.692 2.732 2.669 2.702 694,019 +0.03(+1.11%)
Sep 12, 2003 2.643 2.698 2.623 2.673 415,199 +0.05(+1.96%)
Sep 11, 2003 2.528 2.649 2.526 2.621 883,434 +0.10(+3.84%)
Sep 10, 2003 2.594 2.595 2.495 2.524 2,553,323 -0.10(-3.85%)
Sep 09, 2003 2.685 2.685 2.623 2.625 1,288,531 -0.08(-3.00%)
Sep 08, 2003 2.673 2.706 2.673 2.706 675,330 -0.00(-0.07%)
Sep 05, 2003 2.675 2.712 2.653 2.708 828,377 +0.02(+0.66%)
Sep 04, 2003 2.698 2.712 2.655 2.691 1,262,266 -0.01(-0.29%)
Sep 03, 2003 2.861 2.869 2.675 2.698 1,674,939 -0.14(-5.02%)
Sep 02, 2003 2.853 2.861 2.764 2.841 1,688,577 -0.02(-0.69%)
Aug 29, 2003 2.754 2.871 2.746 2.861 919,802 +0.11(+4.18%)
Aug 28, 2003 2.696 2.772 2.696 2.746 825,347 +0.06(+2.06%)
Aug 27, 2003 2.623 2.698 2.617 2.691 880,909 +0.08(+2.95%)
Aug 26, 2003 2.635 2.635 2.611 2.613 819,791 -0.02(-0.75%)
Aug 25, 2003 2.679 2.679 2.613 2.633 899,093 -0.04(-1.63%)
Aug 22, 2003 2.663 2.710 2.663 2.677 1,320,353 +0.05(+2.04%)
Aug 21, 2003 2.584 2.625 2.578 2.623 1,076,891 +0.05(+2.00%)
Aug 20, 2003 2.574 2.574 2.558 2.572 1,477,947 -0.01(-0.31%)
Aug 19, 2003 2.564 2.594 2.564 2.580 982,436 +0.02(+0.93%)
Aug 18, 2003 2.528 2.564 2.520 2.556 1,355,711 +0.04(+1.65%)
Aug 15, 2003 2.524 2.524 2.496 2.514 492,480 +0.02(+0.71%)
Aug 14, 2003 2.502 2.514 2.495 2.496 418,229 +0.01(+0.56%)
Aug 13, 2003 2.469 2.512 2.451 2.483 629,870 +0.03(+1.13%)
Aug 12, 2003 2.445 2.465 2.419 2.455 487,429 +0.04(+1.72%)
Aug 11, 2003 2.394 2.415 2.382 2.413 571,277 +0.05(+2.01%)
Aug 08, 2003 2.378 2.382 2.358 2.366 343,978 -0.01(-0.42%)
Aug 07, 2003 2.394 2.396 2.376 2.376 391,459 -0.02(-0.74%)
Aug 06, 2003 2.411 2.411 2.376 2.394 525,312 -0.02(-0.90%)
Aug 05, 2003 2.455 2.457 2.405 2.415 463,689 -0.05(-2.09%)
Aug 04, 2003 2.459 2.469 2.445 2.467 837,974 +0.04(+1.55%)
Aug 01, 2003 2.423 2.455 2.399 2.429 467,730 +0.03(+1.07%)
Jul 31, 2003 2.356 2.411 2.356 2.403 699,575 +0.06(+2.36%)
Jul 30, 2003 2.356 2.364 2.348 2.348 337,412 -0.00(-0.08%)
Jul 29, 2003 2.376 2.380 2.342 2.350 535,920 -0.01(-0.25%)
Jul 28, 2003 2.322 2.372 2.320 2.356 528,343 +0.05(+2.15%)
Jul 25, 2003 2.304 2.326 2.287 2.306 358,121 +0.02(+0.95%)
Jul 24, 2003 2.277 2.287 2.257 2.285 231,844 +0.04(+1.94%)
Jul 23, 2003 2.291 2.297 2.225 2.241 620,273 -0.06(-2.41%)
Jul 22, 2003 2.306 2.306 2.283 2.297 274,779 +0.00(+0.00%)
Jul 21, 2003 2.326 2.326 2.287 2.297 398,025 +0.00(+0.00%)
Jul 18, 2003 2.227 2.306 2.217 2.297 456,618 +0.06(+2.47%)
Jul 17, 2003 2.346 2.346 2.239 2.241 431,867 -0.11(-4.87%)
Jul 16, 2003 2.370 2.378 2.346 2.356 547,537 -0.01(-0.25%)
Jul 15, 2003 2.382 2.382 2.356 2.362 1,154,678 -0.00(-0.17%)
Jul 14, 2003 2.354 2.396 2.346 2.366 1,040,018 +0.07(+3.02%)
Jul 11, 2003 2.283 2.310 2.279 2.297 401,561 +0.00(+0.00%)
Jul 10, 2003 2.299 2.314 2.295 2.297 594,512 +0.01(+0.35%)
Jul 09, 2003 2.283 2.306 2.267 2.289 673,814 -0.00(-0.17%)
Jul 08, 2003 2.306 2.306 2.257 2.293 610,676 +0.02(+0.96%)
Jul 07, 2003 2.257 2.285 2.243 2.271 522,787 +0.04(+1.77%)
Jul 03, 2003 2.257 2.267 2.231 2.231 596,533 -0.04(-1.57%)
Jul 02, 2003 2.198 2.277 2.198 2.267 911,720 +0.07(+3.15%)
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.