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

Templeton Dragon Fund, Inc. (NY: TDF )

8.740 +0.040 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2010 7.248 7.292 7.139 7.242 306,197 +0.09(+1.24%)
Dec 30, 2010 7.102 7.182 7.102 7.153 223,228 +0.04(+0.60%)
Dec 29, 2010 7.017 7.151 7.017 7.111 257,512 +0.10(+1.45%)
Dec 28, 2010 7.024 7.031 6.963 7.010 295,421 -0.07(-1.00%)
Dec 27, 2010 7.090 7.113 7.066 7.080 190,693 -0.04(-0.63%)
Dec 23, 2010 7.069 7.153 7.057 7.125 183,546 +0.04(+0.60%)
Dec 22, 2010 7.040 7.085 7.038 7.083 329,934 +0.05(+0.70%)
Dec 21, 2010 6.951 7.051 6.951 7.033 180,469 +0.08(+1.15%)
Dec 20, 2010 6.908 7.005 6.882 6.953 222,914 +0.00(+0.07%)
Dec 17, 2010 6.901 6.951 6.866 6.948 269,960 -0.02(-0.27%)
Dec 16, 2010 6.897 6.979 6.874 6.967 192,263 +0.03(+0.40%)
Dec 15, 2010 7.026 7.033 6.911 6.939 198,150 -0.15(-2.09%)
Dec 14, 2010 7.123 7.125 7.043 7.087 187,327 +0.02(+0.33%)
Dec 13, 2010 7.212 7.212 7.027 7.064 232,284 +0.02(+0.23%)
Dec 10, 2010 7.039 7.085 7.039 7.048 99,192 -0.04(-0.56%)
Dec 09, 2010 7.120 7.120 7.025 7.087 152,345 +0.06(+0.79%)
Dec 08, 2010 7.106 7.106 6.986 7.032 146,929 -0.12(-1.72%)
Dec 07, 2010 7.187 7.203 7.108 7.155 304,548 +0.02(+0.32%)
Dec 06, 2010 7.101 7.157 7.101 7.131 106,422 -0.03(-0.38%)
Dec 03, 2010 7.101 7.159 7.090 7.158 271,720 -0.01(-0.14%)
Dec 02, 2010 7.131 7.178 7.085 7.168 182,768 +0.09(+1.24%)
Dec 01, 2010 7.074 7.112 7.054 7.080 140,429 +0.16(+2.27%)
Nov 30, 2010 6.888 6.992 6.867 6.923 93,202 +0.00(+0.03%)
Nov 29, 2010 6.884 6.946 6.884 6.921 168,131 +0.05(+0.74%)
Nov 26, 2010 6.856 6.886 6.847 6.870 35,769 -0.06(-0.80%)
Nov 24, 2010 6.854 6.925 6.925 6.925 140,796 +0.09(+1.39%)
Nov 23, 2010 6.867 6.867 6.819 6.830 240,987 -0.14(-1.99%)
Nov 22, 2010 6.935 7.004 6.932 6.969 134,370 +0.01(+0.20%)
Nov 19, 2010 7.016 7.016 6.856 6.955 202,980 -0.07(-0.99%)
Nov 18, 2010 7.009 7.039 6.999 7.025 235,419 +0.09(+1.27%)
Nov 17, 2010 6.893 6.960 6.854 6.937 371,725 +0.07(+1.08%)
Nov 16, 2010 7.087 7.087 6.858 6.863 512,733 -0.28(-3.95%)
Nov 15, 2010 7.131 7.171 7.131 7.145 181,398 -0.01(-0.19%)
Nov 12, 2010 7.185 7.222 7.062 7.159 420,308 -0.13(-1.84%)
Nov 11, 2010 7.291 7.354 7.270 7.293 282,586 -0.06(-0.88%)
Nov 10, 2010 7.319 7.393 7.261 7.358 318,986 -0.04(-0.53%)
Nov 09, 2010 7.469 7.474 7.386 7.398 364,443 -0.11(-1.48%)
Nov 08, 2010 7.446 7.513 7.432 7.509 398,804 +0.09(+1.19%)
Nov 05, 2010 7.407 7.447 7.365 7.421 334,115 +0.05(+0.66%)
Nov 04, 2010 7.178 7.375 7.148 7.372 341,017 +0.23(+3.28%)
Nov 03, 2010 7.036 7.138 7.036 7.138 202,833 +0.08(+1.18%)
Nov 02, 2010 7.009 7.122 7.005 7.055 396,295 +0.06(+0.79%)
Nov 01, 2010 6.976 7.078 6.976 6.999 483,749 +0.11(+1.65%)
Oct 29, 2010 6.865 6.909 6.865 6.886 343,362 -0.01(-0.17%)
Oct 28, 2010 6.960 6.960 6.881 6.898 237,203 -0.05(-0.77%)
Oct 27, 2010 6.972 7.002 6.898 6.951 174,112 -0.11(-1.57%)
Oct 25, 2010 7.023 7.082 7.018 7.062 200,605 +0.08(+1.19%)
Oct 22, 2010 7.027 7.032 6.951 6.979 134,905 -0.01(-0.17%)
Oct 21, 2010 6.990 7.080 6.976 6.990 397,396 -0.02(-0.26%)
Oct 20, 2010 6.872 7.025 6.870 7.009 668,024 +0.16(+2.33%)
Oct 19, 2010 6.953 6.990 6.837 6.849 549,202 -0.19(-2.63%)
Oct 18, 2010 7.013 7.046 6.992 7.034 211,834 -0.01(-0.13%)
Oct 15, 2010 7.111 7.143 6.946 7.043 397,012 -0.01(-0.20%)
Oct 14, 2010 7.060 7.099 7.036 7.057 225,538 +0.01(+0.10%)
Oct 13, 2010 7.023 7.093 7.018 7.050 478,151 +0.09(+1.30%)
Oct 12, 2010 6.914 6.976 6.905 6.960 410,392 +0.05(+0.77%)
Oct 11, 2010 6.923 6.932 6.891 6.907 365,017 +0.02(+0.27%)
Oct 08, 2010 6.888 6.918 6.844 6.888 745,583 +0.08(+1.22%)
Oct 07, 2010 6.861 6.861 6.768 6.805 1,406,054 -0.01(-0.10%)
Oct 06, 2010 6.833 6.886 6.791 6.812 315,311 -0.03(-0.37%)
Oct 05, 2010 6.749 6.858 6.735 6.837 477,495 +0.18(+2.64%)
Oct 04, 2010 6.666 6.666 6.610 6.661 503,948 +0.02(+0.28%)
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.