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

Templeton Dragon Fund, Inc. (NY: TDF )

8.180 -0.040 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2004 3.162 3.169 3.140 3.162 308,402 +0.02(+0.70%)
May 27, 2004 3.180 3.195 3.125 3.140 805,826 +0.06(+2.01%)
May 26, 2004 3.098 3.118 3.074 3.078 394,773 -0.01(-0.22%)
May 25, 2004 3.014 3.092 2.963 3.085 784,572 +0.06(+2.05%)
May 24, 2004 3.007 3.078 2.996 3.023 785,477 +0.08(+2.70%)
May 21, 2004 2.908 2.961 2.908 2.943 707,698 +0.12(+4.39%)
May 20, 2004 2.811 2.857 2.811 2.820 302,976 -0.01(-0.47%)
May 19, 2004 2.789 2.919 2.786 2.833 1,615,722 +0.12(+4.32%)
May 18, 2004 2.687 2.727 2.682 2.716 990,325 +0.08(+3.19%)
May 17, 2004 2.676 2.676 2.578 2.632 1,672,247 -0.10(-3.57%)
May 14, 2004 2.764 2.771 2.709 2.729 853,759 -0.05(-1.67%)
May 13, 2004 2.716 2.786 2.716 2.775 745,683 +0.02(+0.80%)
May 12, 2004 2.795 2.820 2.698 2.753 1,443,432 -0.02(-0.80%)
May 11, 2004 2.687 2.793 2.687 2.775 1,970,249 +0.12(+4.58%)
May 10, 2004 2.760 2.760 2.643 2.654 2,274,582 -0.15(-5.44%)
May 07, 2004 2.919 2.939 2.771 2.806 940,582 -0.13(-4.59%)
May 06, 2004 2.985 2.994 2.935 2.941 621,327 -0.06(-2.13%)
May 05, 2004 3.014 3.014 2.948 3.005 708,602 -0.04(-1.16%)
May 04, 2004 2.963 3.052 2.963 3.041 1,071,269 +0.13(+4.56%)
May 03, 2004 2.857 2.908 2.857 2.908 949,174 +0.06(+1.94%)
Apr 30, 2004 2.881 2.921 2.853 2.853 1,376,054 -0.02(-0.77%)
Apr 29, 2004 2.930 2.959 2.870 2.875 1,945,830 -0.10(-3.42%)
Apr 28, 2004 3.134 3.134 2.957 2.977 2,359,144 -0.15(-4.88%)
Apr 27, 2004 3.149 3.160 3.129 3.129 852,855 +0.00(+0.07%)
Apr 26, 2004 3.173 3.184 3.127 3.127 1,522,116 -0.14(-4.33%)
Apr 23, 2004 3.257 3.271 3.249 3.268 412,861 -0.01(-0.34%)
Apr 22, 2004 3.176 3.284 3.176 3.280 1,112,872 +0.10(+3.27%)
Apr 21, 2004 3.213 3.218 3.156 3.176 1,319,981 -0.08(-2.31%)
Apr 20, 2004 3.271 3.282 3.249 3.251 1,406,352 -0.03(-0.88%)
Apr 19, 2004 3.284 3.306 3.275 3.280 825,271 -0.06(-1.66%)
Apr 16, 2004 3.324 3.350 3.322 3.335 875,465 +0.02(+0.53%)
Apr 15, 2004 3.399 3.423 3.280 3.317 920,233 -0.09(-2.53%)
Apr 14, 2004 3.452 3.452 3.401 3.403 799,495 -0.09(-2.66%)
Apr 13, 2004 3.571 3.571 3.485 3.496 885,866 -0.07(-1.86%)
Apr 12, 2004 3.582 3.582 3.538 3.563 426,427 +0.02(+0.44%)
Apr 08, 2004 3.576 3.596 3.538 3.547 321,968 -0.01(-0.31%)
Apr 07, 2004 3.558 3.563 3.512 3.558 784,572 +0.00(+0.00%)
Apr 06, 2004 3.582 3.582 3.538 3.558 703,628 -0.01(-0.37%)
Apr 05, 2004 3.545 3.591 3.543 3.571 945,104 +0.08(+2.34%)
Apr 02, 2004 3.452 3.505 3.452 3.490 1,076,696 +0.04(+1.09%)
Apr 01, 2004 3.450 3.483 3.439 3.452 582,890 +0.04(+1.10%)
Mar 31, 2004 3.392 3.437 3.390 3.414 691,418 +0.02(+0.72%)
Mar 30, 2004 3.386 3.403 3.379 3.390 1,276,569 +0.04(+1.19%)
Mar 29, 2004 3.372 3.394 3.330 3.350 1,599,895 +0.00(+0.00%)
Mar 26, 2004 3.388 3.388 3.341 3.350 767,389 -0.04(-1.11%)
Mar 25, 2004 3.383 3.406 3.372 3.388 1,132,769 +0.00(+0.13%)
Mar 24, 2004 3.406 3.425 3.377 3.383 709,507 -0.02(-0.46%)
Mar 23, 2004 3.386 3.428 3.379 3.399 635,345 +0.02(+0.72%)
Mar 22, 2004 3.428 3.450 3.335 3.375 1,835,041 -0.18(-5.10%)
Mar 19, 2004 3.563 3.649 3.549 3.556 357,240 -0.06(-1.59%)
Mar 18, 2004 3.660 3.660 3.560 3.613 507,824 -0.10(-2.56%)
Mar 17, 2004 3.540 3.759 3.540 3.709 752,014 +0.19(+5.47%)
Mar 16, 2004 3.481 3.591 3.472 3.516 859,186 +0.06(+1.73%)
Mar 15, 2004 3.483 3.512 3.450 3.456 785,024 -0.03(-0.95%)
Mar 12, 2004 3.434 3.509 3.434 3.490 1,968,893 +0.06(+1.74%)
Mar 11, 2004 3.428 3.490 3.417 3.430 2,371,806 -0.09(-2.45%)
Mar 10, 2004 3.649 3.649 3.512 3.516 1,187,485 -0.16(-4.39%)
Mar 09, 2004 3.715 3.717 3.653 3.678 610,926 -0.05(-1.31%)
Mar 08, 2004 3.793 3.804 3.706 3.726 482,500 -0.04(-1.17%)
Mar 05, 2004 3.781 3.804 3.737 3.770 661,573 -0.04(-1.10%)
Mar 04, 2004 3.810 3.835 3.810 3.812 448,133 -0.02(-0.63%)
Mar 03, 2004 3.850 3.850 3.793 3.837 428,688 -0.06(-1.42%)
Mar 02, 2004 3.925 3.934 3.883 3.892 467,126 -0.07(-1.68%)
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.