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

Templeton Dragon Fund, Inc. (NY: TDF )

8.350 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2005 4.210 4.241 4.193 4.241 228,362 +0.00(+0.05%)
Dec 29, 2005 4.268 4.277 4.228 4.239 161,888 -0.03(-0.67%)
Dec 28, 2005 4.259 4.277 4.224 4.268 319,255 -0.09(-1.98%)
Dec 27, 2005 4.317 4.390 4.312 4.354 391,155 -0.00(-0.10%)
Dec 23, 2005 4.398 4.418 4.345 4.359 228,814 -0.05(-1.10%)
Dec 22, 2005 4.390 4.421 4.363 4.407 553,496 +0.03(+0.71%)
Dec 21, 2005 4.392 4.392 4.365 4.376 442,254 +0.01(+0.25%)
Dec 20, 2005 4.350 4.390 4.321 4.365 622,231 +0.08(+1.86%)
Dec 19, 2005 4.312 4.323 4.286 4.286 444,063 +0.01(+0.31%)
Dec 16, 2005 4.255 4.281 4.255 4.272 247,355 +0.02(+0.42%)
Dec 15, 2005 4.241 4.257 4.239 4.255 202,587 +0.02(+0.52%)
Dec 14, 2005 4.206 4.255 4.206 4.233 316,994 +0.00(+0.00%)
Dec 13, 2005 4.224 4.259 4.219 4.233 859,186 +0.00(+0.05%)
Dec 12, 2005 4.246 4.257 4.226 4.230 429,140 -0.00(-0.10%)
Dec 09, 2005 4.235 4.253 4.224 4.235 197,612 +0.00(+0.10%)
Dec 08, 2005 4.208 4.257 4.197 4.230 421,905 -0.01(-0.16%)
Dec 07, 2005 4.253 4.255 4.235 4.237 243,737 +0.02(+0.37%)
Dec 06, 2005 4.224 4.246 4.202 4.222 367,641 -0.01(-0.21%)
Dec 05, 2005 4.235 4.239 4.224 4.230 221,127 -0.00(-0.05%)
Dec 02, 2005 4.226 4.248 4.202 4.233 520,938 +0.01(+0.16%)
Dec 01, 2005 4.193 4.226 4.171 4.226 543,096 +0.08(+1.81%)
Nov 30, 2005 4.146 4.155 4.124 4.151 284,888 +0.00(+0.05%)
Nov 29, 2005 4.157 4.173 4.146 4.149 742,065 -0.01(-0.21%)
Nov 28, 2005 4.157 4.191 4.126 4.157 446,324 -0.03(-0.74%)
Nov 25, 2005 4.157 4.195 4.157 4.188 157,818 +0.02(+0.37%)
Nov 23, 2005 4.135 4.177 4.135 4.173 300,715 +0.05(+1.29%)
Nov 22, 2005 4.098 4.122 4.080 4.120 589,220 +0.02(+0.43%)
Nov 21, 2005 4.069 4.131 4.067 4.102 693,679 +0.03(+0.65%)
Nov 18, 2005 4.091 4.111 4.067 4.076 625,397 +0.01(+0.22%)
Nov 17, 2005 4.053 4.084 4.053 4.067 584,246 +0.03(+0.82%)
Nov 16, 2005 3.989 4.051 3.985 4.034 1,156,736 +0.06(+1.45%)
Nov 15, 2005 3.985 4.056 3.976 3.976 2,868,325 -0.09(-2.23%)
Nov 14, 2005 4.040 4.078 4.040 4.067 387,990 +0.01(+0.22%)
Nov 11, 2005 4.071 4.091 4.027 4.058 457,629 +0.01(+0.27%)
Nov 10, 2005 4.053 4.087 3.981 4.047 369,902 -0.01(-0.26%)
Nov 09, 2005 4.151 4.186 4.057 4.057 737,091 -0.01(-0.34%)
Nov 08, 2005 4.040 4.071 4.027 4.071 127,069 +0.06(+1.38%)
Nov 07, 2005 4.107 4.113 4.007 4.016 569,776 -0.10(-2.37%)
Nov 04, 2005 4.199 4.199 4.102 4.113 379,398 -0.02(-0.53%)
Nov 03, 2005 4.191 4.193 4.124 4.135 254,138 -0.02(-0.58%)
Nov 02, 2005 4.146 4.193 4.120 4.160 457,629 +0.01(+0.32%)
Nov 01, 2005 4.222 4.222 4.141 4.146 262,277 -0.02(-0.37%)
Oct 31, 2005 4.087 4.177 4.087 4.162 242,380 +0.10(+2.56%)
Oct 28, 2005 4.036 4.084 3.938 4.058 333,726 +0.01(+0.22%)
Oct 27, 2005 4.093 4.124 4.040 4.049 156,462 -0.05(-1.24%)
Oct 26, 2005 4.140 4.166 4.096 4.100 313,829 -0.04(-0.91%)
Oct 25, 2005 4.124 4.166 4.104 4.138 260,469 -0.04(-0.97%)
Oct 24, 2005 4.007 4.199 3.948 4.178 396,130 +0.09(+2.23%)
Oct 21, 2005 4.142 4.171 4.082 4.087 302,976 +0.02(+0.49%)
Oct 20, 2005 4.131 4.177 3.994 4.067 473,456 -0.03(-0.76%)
Oct 19, 2005 3.868 4.098 3.868 4.098 319,707 +0.02(+0.49%)
Oct 18, 2005 4.237 4.237 4.076 4.078 501,493 -0.17(-3.96%)
Oct 17, 2005 4.157 4.272 4.146 4.246 288,957 +0.09(+2.13%)
Oct 14, 2005 4.146 4.202 4.089 4.157 400,199 -0.01(-0.32%)
Oct 13, 2005 4.204 4.277 4.096 4.171 501,493 -0.05(-1.10%)
Oct 12, 2005 4.175 4.255 4.146 4.217 1,329,477 +0.05(+1.11%)
Oct 11, 2005 4.166 4.195 4.146 4.171 392,964 +0.06(+1.45%)
Oct 10, 2005 4.115 4.144 4.089 4.111 588,316 +0.01(+0.27%)
Oct 07, 2005 4.069 4.104 4.069 4.100 648,007 +0.05(+1.20%)
Oct 06, 2005 4.204 4.206 4.051 4.051 810,348 -0.15(-3.58%)
Oct 05, 2005 4.277 4.277 4.202 4.202 440,898 -0.12(-2.81%)
Oct 04, 2005 4.332 4.365 4.323 4.323 200,326 -0.01(-0.25%)
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.