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

Templeton Dragon Fund, Inc. (NY: TDF )

8.200 -0.120 (-1.44%)
Official Closing Price Updated: 4:10 PM 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 (%)
Feb 28, 2006 4.945 4.998 4.909 4.918 268,608 -0.03(-0.54%)
Feb 27, 2006 4.914 4.945 4.867 4.945 432,758 +0.10(+1.96%)
Feb 24, 2006 4.845 4.883 4.845 4.850 322,420 -0.01(-0.23%)
Feb 23, 2006 4.865 4.865 4.790 4.861 260,921 +0.02(+0.50%)
Feb 22, 2006 4.832 4.836 4.741 4.836 327,847 +0.02(+0.32%)
Feb 21, 2006 4.774 4.821 4.757 4.821 461,699 +0.06(+1.16%)
Feb 17, 2006 4.755 4.797 4.701 4.766 247,807 -0.05(-1.10%)
Feb 16, 2006 4.721 4.819 4.721 4.819 283,983 +0.05(+1.11%)
Feb 15, 2006 4.721 4.774 4.721 4.766 243,285 +0.02(+0.51%)
Feb 14, 2006 4.755 4.755 4.688 4.741 614,996 +0.06(+1.37%)
Feb 13, 2006 4.724 4.741 4.666 4.677 515,059 -0.09(-1.81%)
Feb 10, 2006 4.810 4.816 4.763 4.763 492,901 -0.06(-1.15%)
Feb 09, 2006 4.814 4.847 4.801 4.819 453,559 +0.02(+0.37%)
Feb 08, 2006 4.821 4.821 4.755 4.801 364,928 -0.03(-0.64%)
Feb 07, 2006 4.852 4.852 4.832 4.832 305,237 -0.04(-0.91%)
Feb 06, 2006 4.858 4.876 4.797 4.876 900,788 +0.14(+3.04%)
Feb 03, 2006 4.803 4.803 4.664 4.732 786,381 -0.07(-1.52%)
Feb 02, 2006 4.852 4.858 4.788 4.805 432,758 -0.05(-0.96%)
Feb 01, 2006 4.854 4.854 4.739 4.852 462,151 -0.00(-0.05%)
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%)
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.