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

Templeton Dragon Fund, Inc. (NY: TDF )

8.235 +0.075 (+0.92%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 12, 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, 2008 5.506 5.820 5.491 5.787 670,843 +0.13(+2.23%)
Jan 30, 2008 5.601 5.794 5.528 5.661 649,273 -0.07(-1.27%)
Jan 29, 2008 5.725 5.745 5.566 5.734 410,600 +0.05(+0.93%)
Jan 28, 2008 5.577 5.728 5.498 5.681 779,209 -0.07(-1.19%)
Jan 25, 2008 5.807 6.000 5.745 5.750 787,652 +0.03(+0.58%)
Jan 24, 2008 5.551 5.766 5.484 5.716 973,987 +0.21(+3.86%)
Jan 23, 2008 5.341 5.509 5.157 5.504 1,427,339 +0.08(+1.53%)
Jan 22, 2008 5.206 5.509 4.942 5.421 1,705,769 -0.21(-3.72%)
Jan 21, 2008 5.708 5.816 5.588 5.630 0 +0.00(+0.00%)
Jan 18, 2008 5.708 5.816 5.588 5.630 1,046,271 +0.05(+0.95%)
Jan 17, 2008 5.871 5.980 5.573 5.577 1,567,992 -0.23(-3.92%)
Jan 16, 2008 6.059 6.079 5.593 5.805 1,566,617 -0.32(-5.20%)
Jan 15, 2008 6.309 6.336 6.115 6.123 1,303,665 -0.30(-4.62%)
Jan 14, 2008 6.369 6.420 6.314 6.420 572,100 +0.08(+1.29%)
Jan 11, 2008 6.477 6.477 6.318 6.338 675,591 -0.25(-3.83%)
Jan 10, 2008 6.468 6.667 6.417 6.590 368,545 +0.03(+0.51%)
Jan 09, 2008 6.459 6.557 6.317 6.557 525,912 +0.17(+2.67%)
Jan 08, 2008 6.557 6.577 6.358 6.387 404,428 -0.06(-0.93%)
Jan 07, 2008 6.568 6.581 6.302 6.446 528,964 -0.02(-0.34%)
Jan 04, 2008 6.734 6.579 6.435 6.468 587,864 -0.27(-4.07%)
Jan 03, 2008 6.729 6.787 6.667 6.743 581,804 +0.05(+0.69%)
Jan 02, 2008 6.986 7.207 6.636 6.696 1,506,289 -0.14(-2.01%)
Jan 01, 2008 6.917 6.922 6.829 6.833 0 +0.00(+0.00%)
Dec 31, 2007 6.917 6.922 6.829 6.833 609,389 +0.11(+1.65%)
Dec 28, 2007 6.820 6.840 6.687 6.723 508,118 +0.01(+0.13%)
Dec 27, 2007 6.734 6.756 6.681 6.714 392,964 -0.10(-1.43%)
Dec 26, 2007 6.731 6.855 6.632 6.811 733,473 +0.19(+2.80%)
Dec 24, 2007 6.634 6.689 6.608 6.625 331,917 +0.05(+0.77%)
Dec 21, 2007 6.519 6.588 6.493 6.574 701,819 +0.18(+2.80%)
Dec 20, 2007 6.479 6.479 6.389 6.395 672,426 -0.06(-0.96%)
Dec 19, 2007 6.524 6.528 6.429 6.457 1,258,029 -0.35(-5.16%)
Dec 18, 2007 6.743 6.835 6.734 6.809 1,262,099 +0.16(+2.43%)
Dec 17, 2007 6.811 6.811 6.645 6.647 444,515 -0.24(-3.44%)
Dec 14, 2007 6.922 6.966 6.877 6.884 312,020 -0.15(-2.17%)
Dec 13, 2007 7.185 7.200 6.973 7.037 428,688 -0.23(-3.16%)
Dec 12, 2007 7.364 7.481 7.214 7.267 282,174 +0.03(+0.46%)
Dec 11, 2007 7.550 7.556 7.233 7.233 824,366 -0.26(-3.45%)
Dec 10, 2007 7.552 7.552 7.355 7.492 489,283 -0.09(-1.17%)
Dec 07, 2007 7.716 7.716 7.482 7.581 320,612 -0.15(-1.95%)
Dec 06, 2007 7.532 7.733 7.494 7.731 463,870 +0.20(+2.67%)
Dec 05, 2007 7.324 7.530 7.315 7.530 661,573 +0.32(+4.45%)
Dec 04, 2007 7.141 7.309 7.141 7.209 732,117 -0.06(-0.82%)
Dec 03, 2007 7.415 7.430 7.214 7.269 490,215 -0.06(-0.84%)
Nov 30, 2007 7.424 7.424 7.287 7.331 667,189 +0.10(+1.35%)
Nov 29, 2007 7.238 7.284 7.132 7.233 470,960 +0.11(+1.58%)
Nov 28, 2007 6.802 7.159 6.802 7.121 714,481 +0.34(+5.06%)
Nov 27, 2007 6.612 6.789 6.597 6.778 513,255 +0.18(+2.68%)
Nov 26, 2007 6.703 6.844 6.590 6.601 1,114,703 +0.02(+0.24%)
Nov 23, 2007 6.349 6.676 6.349 6.586 394,913 +0.20(+3.12%)
Nov 21, 2007 6.325 6.468 6.305 6.387 1,093,807 -0.28(-4.21%)
Nov 20, 2007 6.482 6.802 6.482 6.667 945,706 +0.19(+2.94%)
Nov 19, 2007 6.966 6.966 6.477 6.477 1,305,949 -0.33(-4.78%)
Nov 16, 2007 6.995 6.995 6.714 6.802 1,162,592 -0.06(-0.87%)
Nov 15, 2007 7.253 7.253 6.844 6.862 551,186 -0.33(-4.61%)
Nov 14, 2007 7.264 7.331 7.116 7.194 934,672 +0.16(+2.30%)
Nov 13, 2007 6.707 7.054 6.707 7.032 1,616,183 +0.34(+5.16%)
Nov 12, 2007 6.966 6.966 6.663 6.687 976,578 -0.30(-4.30%)
Nov 09, 2007 6.990 6.999 6.778 6.988 730,217 +0.00(+0.03%)
Nov 08, 2007 7.165 7.220 6.754 6.986 1,189,068 -0.26(-3.54%)
Nov 07, 2007 7.200 7.326 7.187 7.242 1,057,952 -0.17(-2.24%)
Nov 06, 2007 7.174 7.408 7.169 7.408 879,218 +0.34(+4.82%)
Nov 05, 2007 7.364 7.364 6.705 7.068 2,557,616 -0.56(-7.34%)
Nov 02, 2007 7.687 7.691 7.479 7.627 630,823 -0.04(-0.46%)
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.