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

Templeton Dragon Fund, Inc. (NY: TDF )

8.243 +0.083 (+1.02%)
Official Closing Price Updated: 7:00 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 (%)
Jun 29, 2007 5.783 5.856 5.783 5.818 306,593 +0.02(+0.34%)
Jun 28, 2007 5.761 5.807 5.747 5.798 595,099 +0.00(+0.00%)
Jun 27, 2007 5.690 5.798 5.688 5.798 303,880 +0.09(+1.51%)
Jun 26, 2007 5.767 5.778 5.674 5.712 313,829 +0.00(+0.00%)
Jun 25, 2007 5.734 5.783 5.677 5.712 380,755 -0.02(-0.42%)
Jun 22, 2007 5.816 5.827 5.721 5.736 985,351 -0.11(-1.85%)
Jun 21, 2007 5.774 5.847 5.781 5.845 543,548 +0.10(+1.81%)
Jun 20, 2007 5.774 5.829 5.712 5.741 368,997 -0.06(-1.07%)
Jun 19, 2007 5.761 5.847 5.728 5.803 376,233 +0.03(+0.57%)
Jun 18, 2007 5.772 5.812 5.732 5.770 912,546 +0.10(+1.72%)
Jun 15, 2007 5.637 5.705 5.615 5.672 623,136 +0.07(+1.18%)
Jun 14, 2007 5.522 5.628 5.522 5.606 431,854 +0.08(+1.52%)
Jun 13, 2007 5.460 5.542 5.460 5.522 366,736 +0.10(+1.92%)
Jun 12, 2007 5.394 5.506 5.394 5.418 323,777 -0.10(-1.88%)
Jun 11, 2007 5.486 5.571 5.456 5.522 390,251 +0.03(+0.60%)
Jun 08, 2007 5.352 5.489 5.352 5.489 497,423 +0.12(+2.31%)
Jun 07, 2007 5.438 5.502 5.334 5.365 754,275 -0.04(-0.74%)
Jun 06, 2007 5.429 5.438 5.374 5.405 424,166 -0.04(-0.65%)
Jun 05, 2007 5.422 5.451 5.402 5.440 558,923 +0.04(+0.70%)
Jun 04, 2007 5.383 5.402 5.356 5.402 538,574 -0.01(-0.25%)
Jun 01, 2007 5.360 5.444 5.360 5.416 619,970 +0.08(+1.58%)
May 31, 2007 5.329 5.383 5.323 5.332 956,862 +0.02(+0.37%)
May 30, 2007 5.199 5.325 5.155 5.312 1,236,323 +0.02(+0.29%)
May 29, 2007 5.327 5.347 5.252 5.296 579,724 -0.03(-0.58%)
May 25, 2007 5.268 5.343 5.268 5.327 523,651 +0.12(+2.25%)
May 24, 2007 5.307 5.400 5.197 5.210 1,114,228 -0.18(-3.36%)
May 23, 2007 5.473 5.515 5.391 5.391 670,617 -0.05(-0.89%)
May 22, 2007 5.498 5.515 5.440 5.440 499,232 -0.07(-1.20%)
May 21, 2007 5.482 5.528 5.482 5.506 438,185 +0.04(+0.65%)
May 18, 2007 5.480 5.506 5.462 5.471 254,590 -0.02(-0.32%)
May 17, 2007 5.486 5.495 5.444 5.489 608,665 -0.01(-0.20%)
May 16, 2007 5.467 5.517 5.447 5.500 374,424 +0.10(+1.76%)
May 15, 2007 5.416 5.473 5.367 5.405 402,008 -0.00(-0.08%)
May 14, 2007 5.480 5.484 5.363 5.409 618,614 -0.00(-0.08%)
May 11, 2007 5.212 5.418 5.254 5.413 980,828 +0.22(+4.21%)
May 10, 2007 5.245 5.290 5.188 5.195 412,861 -0.13(-2.53%)
May 09, 2007 5.281 5.338 5.268 5.329 375,328 +0.06(+1.22%)
May 08, 2007 5.332 5.332 5.203 5.265 725,334 -0.08(-1.49%)
May 07, 2007 5.396 5.416 5.327 5.345 357,240 +0.02(+0.37%)
May 04, 2007 5.332 5.380 5.323 5.325 463,960 +0.01(+0.12%)
May 03, 2007 5.276 5.338 5.276 5.318 381,207 +0.04(+0.67%)
May 02, 2007 5.175 5.283 5.150 5.283 401,104 +0.11(+2.05%)
May 01, 2007 5.119 5.177 5.095 5.177 503,302 +0.05(+0.95%)
Apr 30, 2007 5.206 5.223 5.122 5.128 585,151 -0.10(-1.99%)
Apr 27, 2007 5.294 5.305 5.223 5.232 463,960 -0.09(-1.62%)
Apr 26, 2007 5.323 5.369 5.298 5.318 335,534 -0.06(-1.15%)
Apr 25, 2007 5.239 5.389 5.233 5.380 368,997 +0.06(+1.06%)
Apr 24, 2007 5.356 5.369 5.294 5.324 291,671 -0.03(-0.60%)
Apr 23, 2007 5.405 5.427 5.334 5.356 385,277 +0.01(+0.12%)
Apr 20, 2007 5.310 5.378 5.310 5.349 273,130 +0.09(+1.77%)
Apr 19, 2007 5.097 5.285 5.093 5.256 532,695 -0.12(-2.18%)
Apr 18, 2007 5.420 5.420 5.360 5.374 381,659 -0.04(-0.74%)
Apr 17, 2007 5.506 5.506 5.376 5.413 407,435 -0.05(-0.89%)
Apr 16, 2007 5.495 5.509 5.453 5.462 539,026 +0.04(+0.65%)
Apr 13, 2007 5.418 5.427 5.354 5.427 402,008 +0.02(+0.33%)
Apr 12, 2007 5.411 5.427 5.378 5.409 383,920 +0.05(+0.99%)
Apr 11, 2007 5.484 5.484 5.343 5.356 410,600 -0.09(-1.70%)
Apr 10, 2007 5.475 5.526 5.449 5.449 780,502 -0.04(-0.65%)
Apr 09, 2007 5.528 5.528 5.451 5.484 676,496 +0.09(+1.60%)
Apr 05, 2007 5.287 5.398 5.287 5.398 425,523 +0.11(+2.05%)
Apr 04, 2007 5.281 5.292 5.243 5.290 497,875 +0.05(+0.97%)
Apr 03, 2007 5.155 5.241 5.119 5.239 1,246,272 +0.15(+3.04%)
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.