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

Templeton Dragon Fund, Inc. (NY: TDF )

8.190 -0.130 (-1.56%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 7, 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 (%)
Jan 31, 2006 4.863 4.863 4.757 4.854 307,046 +0.02(+0.32%)
Jan 30, 2006 4.832 4.839 4.777 4.839 476,622 +0.05(+1.06%)
Jan 27, 2006 4.752 4.836 4.752 4.788 1,260,290 +0.10(+2.17%)
Jan 26, 2006 4.604 4.688 4.604 4.686 600,526 +0.05(+1.10%)
Jan 25, 2006 4.600 4.655 4.600 4.635 402,460 +0.01(+0.29%)
Jan 24, 2006 4.575 4.642 4.569 4.622 516,416 +0.06(+1.21%)
Jan 23, 2006 4.533 4.580 4.533 4.567 366,736 +0.01(+0.24%)
Jan 20, 2006 4.653 4.653 4.555 4.555 465,769 -0.09(-1.90%)
Jan 19, 2006 4.578 4.670 4.578 4.644 439,993 +0.17(+3.91%)
Jan 18, 2006 4.520 4.544 4.445 4.469 634,893 -0.06(-1.41%)
Jan 17, 2006 4.600 4.600 4.525 4.533 583,794 -0.07(-1.44%)
Jan 13, 2006 4.578 4.644 4.509 4.600 602,787 +0.03(+0.73%)
Jan 12, 2006 4.682 4.682 4.555 4.567 449,490 -0.09(-1.90%)
Jan 11, 2006 4.662 4.677 4.611 4.655 727,142 +0.08(+1.64%)
Jan 10, 2006 4.620 4.620 4.578 4.580 585,603 -0.05(-1.05%)
Jan 09, 2006 4.584 4.633 4.555 4.628 702,271 +0.11(+2.50%)
Jan 06, 2006 4.465 4.533 4.465 4.516 753,370 +0.06(+1.39%)
Jan 05, 2006 4.379 4.478 4.356 4.454 795,425 +0.12(+2.70%)
Jan 04, 2006 4.312 4.343 4.290 4.337 360,858 +0.02(+0.56%)
Jan 03, 2006 4.306 4.319 4.253 4.312 665,643 +0.07(+1.67%)
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%)
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.