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

Templeton Dragon Fund, Inc. (NY: TDF )

8.260 +0.100 (+1.23%)
Streaming Delayed Price Updated: 3:19 PM 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 (%)
Feb 27, 2009 3.313 3.421 3.264 3.335 0 -0.12(-3.52%)
Feb 26, 2009 3.461 3.498 3.379 3.456 471,724 -0.00(-0.13%)
Feb 25, 2009 3.406 3.463 3.339 3.461 595,601 +0.04(+1.10%)
Feb 24, 2009 3.282 3.430 3.264 3.423 666,751 +0.15(+4.52%)
Feb 23, 2009 3.419 3.428 3.266 3.275 776,310 -0.06(-1.73%)
Feb 20, 2009 3.379 3.392 3.253 3.333 0 -0.10(-3.00%)
Feb 19, 2009 3.439 3.483 3.386 3.436 1,393,871 +0.01(+0.23%)
Feb 18, 2009 3.432 3.503 3.339 3.428 1,027,677 -0.00(-0.13%)
Feb 17, 2009 3.594 3.627 3.428 3.432 378,806 -0.29(-7.89%)
Feb 13, 2009 3.649 3.739 3.625 3.726 0 +0.07(+1.87%)
Feb 12, 2009 3.629 3.694 3.560 3.658 370,833 -0.07(-1.96%)
Feb 11, 2009 3.768 3.786 3.653 3.731 662,599 -0.04(-1.06%)
Feb 10, 2009 3.799 3.826 3.739 3.770 629,317 -0.04(-1.01%)
Feb 09, 2009 3.839 3.839 3.768 3.809 433,278 -0.03(-0.79%)
Feb 06, 2009 3.715 3.861 3.715 3.839 0 +0.13(+3.46%)
Feb 05, 2009 3.693 3.751 3.638 3.711 371,589 +0.02(+0.66%)
Feb 04, 2009 3.664 3.691 3.644 3.686 1,369,692 +0.06(+1.58%)
Feb 03, 2009 3.509 3.633 3.509 3.629 662,224 +0.13(+3.79%)
Feb 02, 2009 3.348 3.496 3.317 3.496 958,218 +0.11(+3.27%)
Jan 30, 2009 3.401 3.414 3.366 3.386 0 +0.02(+0.46%)
Jan 29, 2009 3.472 3.472 3.364 3.370 450,096 -0.13(-3.61%)
Jan 28, 2009 3.494 3.528 3.492 3.496 1,741,873 +0.04(+1.15%)
Jan 27, 2009 3.536 3.557 3.450 3.456 608,756 -0.08(-2.25%)
Jan 26, 2009 3.598 3.605 3.498 3.536 191,598 -0.01(-0.25%)
Jan 23, 2009 3.428 3.555 3.377 3.545 0 +0.07(+1.97%)
Jan 22, 2009 3.483 3.556 3.428 3.476 229,154 -0.15(-4.26%)
Jan 21, 2009 3.494 3.637 3.450 3.631 251,406 +0.24(+7.04%)
Jan 20, 2009 3.587 3.596 3.372 3.392 296,274 -0.26(-7.14%)
Jan 16, 2009 3.695 3.756 3.594 3.653 0 -0.03(-0.78%)
Jan 15, 2009 3.540 3.726 3.483 3.682 270,779 +0.11(+3.16%)
Jan 14, 2009 3.620 3.620 3.516 3.569 352,261 -0.07(-2.00%)
Jan 13, 2009 3.649 3.704 3.560 3.642 535,553 -0.05(-1.26%)
Jan 12, 2009 3.762 3.808 3.671 3.689 428,996 -0.13(-3.36%)
Jan 09, 2009 3.919 3.950 3.788 3.817 217,437 -0.12(-3.09%)
Jan 08, 2009 3.958 3.958 3.872 3.938 248,856 -0.03(-0.75%)
Jan 07, 2009 4.113 4.127 3.936 3.968 785,739 -0.19(-4.60%)
Jan 06, 2009 4.144 4.195 4.131 4.160 696,004 +0.07(+1.73%)
Jan 05, 2009 4.111 4.111 4.009 4.089 655,378 +0.10(+2.63%)
Jan 02, 2009 3.857 4.009 3.837 3.984 0 +0.17(+4.38%)
Jan 01, 2009 3.759 3.848 3.742 3.817 0 +0.00(+0.00%)
Dec 31, 2008 3.759 3.848 3.742 3.817 478,924 +0.01(+0.35%)
Dec 30, 2008 3.647 3.815 3.620 3.804 323,533 +0.17(+4.59%)
Dec 29, 2008 3.666 3.669 3.594 3.637 444,398 +0.00(+0.03%)
Dec 26, 2008 3.543 3.678 3.543 3.636 0 -0.04(-0.96%)
Dec 24, 2008 3.644 3.686 3.611 3.671 144,519 +0.00(+0.06%)
Dec 23, 2008 3.689 3.709 3.649 3.669 692,056 -0.00(-0.06%)
Dec 22, 2008 3.737 3.773 3.585 3.671 679,069 -0.13(-3.32%)
Dec 19, 2008 3.731 3.812 3.693 3.797 421,557 +0.07(+1.78%)
Dec 18, 2008 3.700 3.804 3.691 3.731 612,138 +0.06(+1.63%)
Dec 17, 2008 3.569 3.686 3.527 3.671 1,073,354 +0.02(+0.61%)
Dec 16, 2008 3.492 3.669 3.456 3.649 1,221,351 +0.28(+8.20%)
Dec 15, 2008 3.370 3.423 3.317 3.372 926,058 +0.03(+0.93%)
Dec 12, 2008 3.207 3.370 3.169 3.341 0 +0.03(+0.80%)
Dec 11, 2008 3.403 3.569 3.315 3.315 1,328,930 -0.24(-6.72%)
Dec 10, 2008 3.476 3.556 3.476 3.554 752,529 +0.20(+5.93%)
Dec 09, 2008 3.355 3.429 3.317 3.355 469,902 -0.10(-2.82%)
Dec 08, 2008 3.406 3.483 3.339 3.452 735,513 +0.20(+6.19%)
Dec 05, 2008 3.078 3.255 3.025 3.251 0 +0.19(+6.29%)
Dec 04, 2008 3.204 3.213 2.985 3.058 1,432,779 -0.25(-7.68%)
Dec 03, 2008 3.222 3.353 3.178 3.313 355,467 +0.09(+2.67%)
Dec 02, 2008 3.178 3.226 3.122 3.226 343,624 +0.09(+2.78%)
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.