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 (%)
Jan 29, 2010 5.274 5.325 5.252 5.310 1,443,310 +0.05(+0.97%)
Jan 28, 2010 5.323 5.327 5.230 5.259 828,852 +0.02(+0.42%)
Jan 27, 2010 5.206 5.292 5.199 5.237 1,325,579 -0.10(-1.82%)
Jan 26, 2010 5.438 5.438 5.307 5.334 1,444,011 -0.23(-4.10%)
Jan 25, 2010 5.617 5.656 5.551 5.562 931,688 -0.02(-0.32%)
Jan 22, 2010 5.681 5.690 5.564 5.579 423,203 -0.10(-1.83%)
Jan 21, 2010 5.794 5.796 5.655 5.683 655,726 -0.12(-1.98%)
Jan 20, 2010 5.860 5.887 5.794 5.798 430,095 -0.16(-2.67%)
Jan 19, 2010 5.867 5.988 5.867 5.957 572,715 +0.05(+0.90%)
Jan 15, 2010 6.022 5.904 5.904 5.904 251,877 -0.12(-2.02%)
Jan 14, 2010 6.039 6.044 6.013 6.026 367,831 -0.02(-0.37%)
Jan 13, 2010 6.030 6.076 6.013 6.048 282,568 -0.03(-0.55%)
Jan 12, 2010 6.139 6.157 6.072 6.081 299,661 -0.08(-1.36%)
Jan 11, 2010 6.187 6.192 6.126 6.165 230,289 +0.01(+0.11%)
Jan 08, 2010 6.139 6.160 6.095 6.159 232,020 -0.00(-0.04%)
Jan 07, 2010 6.185 6.185 6.143 6.161 197,427 -0.05(-0.85%)
Jan 06, 2010 6.183 6.225 6.163 6.214 208,904 +0.07(+1.08%)
Jan 05, 2010 6.145 6.236 6.126 6.148 425,857 +0.04(+0.62%)
Jan 04, 2010 6.070 6.112 6.033 6.110 274,930 +0.08(+1.39%)
Dec 31, 2009 5.944 6.026 6.026 6.026 557,566 +0.09(+1.49%)
Dec 30, 2009 5.876 5.951 5.860 5.938 279,294 +0.02(+0.26%)
Dec 29, 2009 5.885 5.933 5.860 5.922 111,210 +0.01(+0.19%)
Dec 28, 2009 5.898 5.913 5.868 5.911 187,768 +0.02(+0.30%)
Dec 24, 2009 5.825 5.911 5.793 5.893 75,219 +0.08(+1.37%)
Dec 23, 2009 5.778 5.818 5.767 5.814 287,755 +0.03(+0.46%)
Dec 22, 2009 5.794 5.794 5.721 5.787 220,277 +0.00(+0.08%)
Dec 21, 2009 5.770 5.805 5.719 5.783 367,568 -0.04(-0.76%)
Dec 18, 2009 5.800 5.827 5.752 5.827 296,432 -0.00(-0.04%)
Dec 17, 2009 5.847 5.858 5.809 5.829 107,113 -0.08(-1.27%)
Dec 16, 2009 5.898 5.971 5.887 5.904 201,424 +0.01(+0.19%)
Dec 15, 2009 5.878 5.911 5.871 5.893 133,816 -0.01(-0.15%)
Dec 14, 2009 5.897 5.909 5.893 5.902 393,457 +0.02(+0.30%)
Dec 11, 2009 5.849 5.912 5.805 5.885 226,888 +0.01(+0.19%)
Dec 10, 2009 5.898 5.899 5.807 5.873 695,628 -0.02(-0.34%)
Dec 09, 2009 5.876 5.971 5.851 5.893 158,895 -0.01(-0.22%)
Dec 08, 2009 5.946 5.962 5.900 5.907 300,982 -0.09(-1.44%)
Dec 07, 2009 6.000 6.002 5.924 5.993 134,774 -0.01(-0.18%)
Dec 04, 2009 5.991 6.048 5.991 6.004 423,859 +0.06(+1.09%)
Dec 03, 2009 5.957 5.971 5.915 5.939 364,258 -0.02(-0.27%)
Dec 02, 2009 5.969 5.969 5.891 5.955 319,617 +0.02(+0.41%)
Dec 01, 2009 5.871 5.933 5.829 5.931 396,274 +0.11(+1.98%)
Nov 30, 2009 5.986 5.986 5.785 5.816 363,924 -0.06(-1.09%)
Nov 27, 2009 5.944 5.944 5.765 5.880 150,692 -0.18(-2.96%)
Nov 25, 2009 5.975 6.072 5.973 6.059 224,681 +0.07(+1.11%)
Nov 24, 2009 6.022 6.022 5.940 5.993 172,511 -0.06(-0.91%)
Nov 23, 2009 6.050 6.081 6.004 6.048 277,684 +0.07(+1.15%)
Nov 20, 2009 5.971 5.988 5.927 5.980 115,316 -0.04(-0.59%)
Nov 19, 2009 5.973 6.025 5.939 6.015 186,642 -0.05(-0.77%)
Nov 18, 2009 6.057 6.081 6.037 6.061 278,308 +0.00(+0.07%)
Nov 17, 2009 6.033 6.069 6.004 6.057 247,857 -0.02(-0.33%)
Nov 16, 2009 6.011 6.084 6.000 6.077 323,298 +0.13(+2.12%)
Nov 13, 2009 5.960 5.971 5.922 5.951 247,101 +0.03(+0.45%)
Nov 12, 2009 5.893 5.938 5.882 5.924 274,600 -0.02(-0.30%)
Nov 11, 2009 5.915 5.971 5.912 5.942 226,992 +0.06(+0.98%)
Nov 10, 2009 5.904 5.918 5.825 5.885 176,522 -0.06(-1.04%)
Nov 09, 2009 5.966 5.966 5.856 5.946 325,075 +0.14(+2.46%)
Nov 06, 2009 5.750 5.813 5.750 5.804 252,239 -0.02(-0.32%)
Nov 05, 2009 5.781 5.831 5.739 5.823 148,630 +0.11(+1.90%)
Nov 04, 2009 5.697 5.753 5.694 5.714 298,255 +0.06(+1.06%)
Nov 03, 2009 5.619 5.663 5.619 5.655 200,579 -0.04(-0.62%)
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.