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 (%)
Dec 31, 2003 3.905 3.978 3.905 3.978 626,301 +0.07(+1.87%)
Dec 30, 2003 3.868 3.958 3.859 3.905 925,207 +0.05(+1.20%)
Dec 29, 2003 3.826 3.859 3.786 3.859 905,763 +0.01(+0.29%)
Dec 26, 2003 3.859 3.859 3.793 3.848 463,056 +0.00(+0.06%)
Dec 24, 2003 3.815 3.859 3.815 3.846 763,319 +0.04(+0.99%)
Dec 23, 2003 3.746 3.826 3.722 3.808 1,140,004 +0.09(+2.38%)
Dec 22, 2003 3.647 3.733 3.647 3.720 912,094 +0.10(+2.62%)
Dec 19, 2003 3.571 3.624 3.571 3.624 793,616 +0.06(+1.80%)
Dec 18, 2003 3.474 3.538 3.474 3.560 715,837 +0.09(+2.48%)
Dec 17, 2003 3.454 3.512 3.439 3.474 1,019,718 -0.07(-1.93%)
Dec 16, 2003 3.558 3.558 3.474 3.543 614,544 -0.02(-0.68%)
Dec 15, 2003 3.578 3.605 3.567 3.567 671,521 -0.01(-0.31%)
Dec 12, 2003 3.538 3.589 3.527 3.578 684,183 +0.03(+0.81%)
Dec 11, 2003 3.479 3.551 3.472 3.549 1,086,192 +0.08(+2.16%)
Dec 10, 2003 3.538 3.560 3.461 3.474 837,932 -0.06(-1.81%)
Dec 09, 2003 3.538 3.589 3.538 3.538 763,771 +0.03(+0.82%)
Dec 08, 2003 3.450 3.512 3.450 3.509 648,459 -0.02(-0.63%)
Dec 05, 2003 3.571 3.571 3.560 3.532 514,155 -0.07(-1.90%)
Dec 04, 2003 3.578 3.605 3.567 3.600 546,261 +0.08(+2.20%)
Dec 03, 2003 3.516 3.574 3.516 3.523 765,128 +0.01(+0.38%)
Dec 02, 2003 3.538 3.602 3.527 3.509 1,391,881 +0.00(+0.13%)
Dec 01, 2003 3.344 3.514 3.406 3.505 1,526,186 +0.16(+4.83%)
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%)
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.