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

Templeton Dragon Fund, Inc. (NY: TDF )

8.740 +0.040 (+0.46%)
Official Closing 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 31, 2002 2.065 2.085 2.034 2.085 869,586 +0.08(+4.20%)
May 28, 2002 2.010 2.010 1.990 2.001 655,242 -0.01(-0.66%)
May 27, 2002 2.030 2.032 2.006 2.015 216,605 +0.00(+0.00%)
May 24, 2002 2.030 2.032 2.006 2.015 216,605 -0.00(-0.11%)
May 23, 2002 2.023 2.023 1.992 2.017 326,942 +0.02(+0.77%)
May 22, 2002 2.021 2.057 2.001 2.001 581,081 -0.03(-1.52%)
May 21, 2002 2.065 2.065 2.023 2.032 584,246 -0.04(-2.13%)
May 20, 2002 2.046 2.090 2.041 2.076 1,069,913 +0.04(+2.07%)
May 17, 2002 2.012 2.034 2.012 2.034 1,062,225 +0.04(+2.22%)
May 16, 2002 1.968 1.995 1.964 1.990 214,796 +0.01(+0.45%)
May 15, 2002 1.968 1.990 1.957 1.981 352,718 +0.00(+0.22%)
May 14, 2002 1.953 1.999 1.950 1.977 438,637 +0.01(+0.45%)
May 13, 2002 1.968 1.984 1.959 1.968 346,387 +0.04(+2.18%)
May 10, 2002 1.955 1.977 1.908 1.926 385,277 -0.05(-2.57%)
May 09, 2002 1.957 1.977 1.935 1.977 225,649 +0.01(+0.45%)
May 08, 2002 1.950 1.977 1.950 1.968 372,615 +0.02(+1.02%)
May 07, 2002 1.933 1.968 1.933 1.948 346,387 +0.02(+0.80%)
May 06, 2002 1.924 1.935 1.922 1.933 323,777 +0.02(+0.81%)
May 03, 2002 1.913 1.928 1.913 1.917 250,972 +0.00(+0.23%)
May 02, 2002 1.922 1.933 1.904 1.913 346,387 -0.00(-0.23%)
May 01, 2002 1.913 1.917 1.897 1.917 216,153 +0.00(+0.23%)
Apr 30, 2002 1.895 1.922 1.895 1.913 302,976 +0.02(+1.29%)
Apr 29, 2002 1.895 1.906 1.886 1.889 390,703 -0.01(-0.35%)
Apr 26, 2002 1.902 1.928 1.895 1.895 351,361 +0.00(+0.00%)
Apr 25, 2002 1.880 1.895 1.860 1.895 265,443 +0.00(+0.23%)
Apr 24, 2002 1.882 1.902 1.882 1.891 274,035 +0.00(+0.00%)
Apr 23, 2002 1.893 1.908 1.889 1.891 382,564 +0.02(+1.18%)
Apr 22, 2002 1.902 1.902 1.869 1.869 409,696 -0.01(-0.59%)
Apr 19, 2002 1.873 1.900 1.871 1.880 367,641 +0.01(+0.71%)
Apr 18, 2002 1.869 1.880 1.866 1.866 217,509 -0.00(-0.24%)
Apr 17, 2002 1.860 1.871 1.858 1.871 379,850 +0.05(+2.55%)
Apr 16, 2002 1.811 1.833 1.811 1.824 449,037 +0.02(+1.10%)
Apr 15, 2002 1.809 1.818 1.798 1.804 379,398 +0.00(+0.00%)
Apr 12, 2002 1.782 1.811 1.782 1.804 229,719 +0.01(+0.37%)
Apr 11, 2002 1.802 1.811 1.796 1.798 390,251 -0.02(-0.97%)
Apr 10, 2002 1.796 1.816 1.796 1.816 284,888 +0.02(+0.86%)
Apr 09, 2002 1.791 1.800 1.791 1.800 843,359 +0.00(+0.25%)
Apr 08, 2002 1.793 1.798 1.782 1.796 346,839 -0.00(-0.25%)
Apr 05, 2002 1.787 1.800 1.787 1.800 347,744 +0.02(+0.87%)
Apr 04, 2002 1.774 1.787 1.774 1.785 283,079 +0.02(+1.38%)
Apr 03, 2002 1.785 1.789 1.760 1.760 792,712 -0.01(-0.50%)
Apr 02, 2002 1.789 1.793 1.758 1.769 247,355 -0.02(-1.11%)
Apr 01, 2002 1.802 1.804 1.787 1.789 157,818 -0.01(-0.61%)
Mar 29, 2002 1.798 1.802 1.782 1.800 387,086 +0.00(+0.00%)
Mar 28, 2002 1.798 1.802 1.782 1.800 387,086 +0.01(+0.62%)
Mar 27, 2002 1.776 1.791 1.771 1.789 213,439 +0.02(+1.12%)
Mar 26, 2002 1.769 1.785 1.765 1.769 353,622 -0.01(-0.37%)
Mar 25, 2002 1.769 1.789 1.769 1.776 194,899 +0.01(+0.37%)
Mar 22, 2002 1.762 1.778 1.762 1.769 407,887 +0.00(+0.00%)
Mar 21, 2002 1.789 1.789 1.758 1.769 393,869 -0.01(-0.62%)
Mar 20, 2002 1.769 1.800 1.767 1.780 375,780 +0.00(+0.12%)
Mar 19, 2002 1.793 1.802 1.769 1.778 379,850 -0.01(-0.74%)
Mar 18, 2002 1.820 1.820 1.785 1.791 202,134 +0.01(+0.75%)
Mar 15, 2002 1.804 1.804 1.774 1.778 150,131 -0.03(-1.83%)
Mar 14, 2002 1.820 1.822 1.796 1.811 237,858 +0.02(+0.99%)
Mar 13, 2002 1.813 1.816 1.793 1.793 167,767 -0.01(-0.73%)
Mar 12, 2002 1.782 1.813 1.780 1.807 183,594 -0.01(-0.37%)
Mar 11, 2002 1.824 1.824 1.782 1.813 274,939 -0.03(-1.44%)
Mar 08, 2002 1.835 1.862 1.793 1.840 317,898 -0.01(-0.36%)
Mar 07, 2002 1.829 1.858 1.818 1.847 230,623 +0.02(+0.97%)
Mar 06, 2002 1.791 1.829 1.776 1.829 345,483 +0.02(+1.10%)
Mar 05, 2002 1.789 1.813 1.787 1.809 14,651,387 +0.02(+0.99%)
Mar 04, 2002 1.778 1.804 1.769 1.791 152,844 +0.03(+1.76%)
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.