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

Templeton Dragon Fund, Inc. (NY: TDF )

8.600 +0.090 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2005 3.642 3.700 3.587 3.682 513,702 +0.09(+2.37%)
Apr 28, 2005 3.649 3.666 3.594 3.597 337,795 -0.05(-1.43%)
Apr 27, 2005 3.669 3.715 3.629 3.649 263,634 -0.04(-1.02%)
Apr 26, 2005 3.627 3.715 3.627 3.686 210,274 +0.02(+0.42%)
Apr 25, 2005 3.671 3.715 3.671 3.671 176,811 +0.04(+1.22%)
Apr 22, 2005 3.649 3.669 3.605 3.627 231,528 -0.02(-0.61%)
Apr 21, 2005 3.585 3.671 3.585 3.649 122,094 +0.09(+2.42%)
Apr 20, 2005 3.653 3.686 3.527 3.563 274,939 -0.08(-2.25%)
Apr 19, 2005 3.543 3.704 3.543 3.644 378,494 +0.12(+3.32%)
Apr 18, 2005 3.538 3.560 3.428 3.527 1,112,872 -0.04(-1.24%)
Apr 15, 2005 3.673 3.697 3.571 3.571 419,192 -0.19(-5.00%)
Apr 14, 2005 3.812 3.812 3.715 3.759 215,248 -0.04(-0.99%)
Apr 13, 2005 3.826 3.859 3.781 3.797 260,921 -0.05(-1.32%)
Apr 12, 2005 3.815 3.848 3.781 3.848 188,568 -0.02(-0.57%)
Apr 11, 2005 4.000 4.000 3.784 3.870 597,812 -0.01(-0.34%)
Apr 08, 2005 3.883 3.901 3.848 3.883 379,398 +0.03(+0.80%)
Apr 07, 2005 3.892 3.892 3.817 3.852 262,277 +0.04(+1.04%)
Apr 06, 2005 3.742 3.815 3.742 3.812 139,730 +0.04(+1.11%)
Apr 05, 2005 3.786 3.793 3.715 3.770 223,388 +0.02(+0.59%)
Apr 04, 2005 3.706 3.790 3.706 3.748 201,230 +0.02(+0.53%)
Apr 01, 2005 3.793 3.815 3.671 3.728 212,083 -0.04(-1.17%)
Mar 31, 2005 3.781 3.797 3.748 3.773 371,258 +0.04(+0.95%)
Mar 30, 2005 3.618 3.737 3.618 3.737 358,597 +0.13(+3.55%)
Mar 29, 2005 3.724 3.735 3.563 3.609 563,445 -0.14(-3.66%)
Mar 28, 2005 3.649 3.753 3.649 3.746 404,721 -0.07(-1.80%)
Mar 24, 2005 3.715 3.819 3.715 3.815 434,115 +0.10(+2.80%)
Mar 23, 2005 3.832 3.832 3.673 3.711 468,482 -0.13(-3.45%)
Mar 22, 2005 3.870 3.892 3.815 3.843 306,593 -0.03(-0.86%)
Mar 21, 2005 3.974 3.976 3.874 3.877 290,314 -0.04(-1.07%)
Mar 18, 2005 3.870 3.919 3.870 3.919 283,079 +0.02(+0.51%)
Mar 17, 2005 3.894 3.901 3.848 3.899 165,506 +0.06(+1.56%)
Mar 16, 2005 3.859 3.914 3.839 3.839 289,410 -0.02(-0.52%)
Mar 15, 2005 3.998 3.998 3.830 3.859 384,372 -0.15(-3.64%)
Mar 14, 2005 4.003 4.014 3.981 4.005 340,056 +0.02(+0.44%)
Mar 11, 2005 3.978 4.025 3.972 3.987 255,947 +0.01(+0.22%)
Mar 10, 2005 4.045 4.045 3.963 3.978 312,472 -0.06(-1.48%)
Mar 09, 2005 4.045 4.060 4.023 4.038 234,241 +0.00(+0.05%)
Mar 08, 2005 4.060 4.060 4.025 4.036 283,983 +0.02(+0.61%)
Mar 07, 2005 3.994 4.027 3.961 4.011 342,317 +0.03(+0.72%)
Mar 04, 2005 3.958 3.996 3.938 3.983 388,442 +0.01(+0.17%)
Mar 03, 2005 3.941 3.981 3.941 3.976 292,123 +0.04(+1.12%)
Mar 02, 2005 3.930 3.976 3.919 3.932 286,696 -0.04(-0.89%)
Mar 01, 2005 3.914 3.969 3.914 3.967 270,417 +0.02(+0.45%)
Feb 28, 2005 3.961 3.983 3.934 3.950 301,167 -0.03(-0.72%)
Feb 25, 2005 3.956 3.981 3.947 3.978 360,858 +0.03(+0.84%)
Feb 24, 2005 3.832 3.945 3.832 3.945 412,409 +0.10(+2.71%)
Feb 23, 2005 3.828 3.859 3.828 3.841 338,700 +0.02(+0.46%)
Feb 22, 2005 3.857 3.859 3.806 3.824 294,836 -0.04(-1.09%)
Feb 18, 2005 3.861 3.866 3.837 3.866 184,046 +0.03(+0.69%)
Feb 17, 2005 3.830 3.848 3.817 3.839 265,895 -0.01(-0.29%)
Feb 16, 2005 3.870 3.885 3.837 3.850 242,833 -0.01(-0.29%)
Feb 15, 2005 3.870 3.888 3.841 3.861 456,273 +0.06(+1.51%)
Feb 14, 2005 3.779 3.832 3.779 3.804 325,586 +0.02(+0.64%)
Feb 11, 2005 3.722 3.793 3.722 3.779 452,655 +0.06(+1.61%)
Feb 10, 2005 3.748 3.753 3.715 3.720 329,656 -0.02(-0.49%)
Feb 09, 2005 3.753 3.755 3.735 3.738 372,615 +0.01(+0.20%)
Feb 08, 2005 3.722 3.753 3.720 3.731 652,981 -0.01(-0.18%)
Feb 07, 2005 3.744 3.753 3.733 3.737 299,358 +0.01(+0.30%)
Feb 04, 2005 3.700 3.726 3.682 3.726 356,788 +0.03(+0.90%)
Feb 03, 2005 3.715 3.715 3.669 3.693 226,101 -0.03(-0.89%)
Feb 02, 2005 3.662 3.731 3.655 3.726 395,677 +0.08(+2.12%)
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.