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

Templeton Dragon Fund, Inc. (NY: TDF )

8.320 +0.160 (+1.96%)
Streaming Delayed Price Updated: 10:52 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 (%)
Jun 30, 2010 5.440 5.468 5.389 5.440 644,543 +0.02(+0.41%)
Jun 29, 2010 5.451 5.451 5.369 5.418 320,259 -0.14(-2.58%)
Jun 25, 2010 5.562 5.613 5.517 5.562 117,107 +0.02(+0.28%)
Jun 24, 2010 5.577 5.577 5.523 5.546 480,447 -0.07(-1.26%)
Jun 23, 2010 5.646 5.670 5.579 5.617 327,033 -0.02(-0.27%)
Jun 22, 2010 5.608 5.639 5.579 5.632 730,018 +0.01(+0.20%)
Jun 21, 2010 5.635 5.650 5.599 5.621 407,661 +0.12(+2.21%)
Jun 18, 2010 5.500 5.500 5.411 5.500 263,761 +0.06(+1.10%)
Jun 17, 2010 5.453 5.495 5.383 5.440 988,525 -0.05(-0.97%)
Jun 16, 2010 5.498 5.502 5.389 5.493 365,936 +0.01(+0.16%)
Jun 15, 2010 5.493 5.493 5.374 5.484 242,828 +0.10(+1.89%)
Jun 14, 2010 5.371 5.407 5.360 5.383 647,089 +0.03(+0.50%)
Jun 11, 2010 5.241 5.356 5.201 5.356 407,050 +0.07(+1.25%)
Jun 10, 2010 5.210 5.290 5.210 5.290 252,835 +0.14(+2.79%)
Jun 09, 2010 5.170 5.223 5.124 5.146 463,413 +0.01(+0.26%)
Jun 08, 2010 5.075 5.135 5.060 5.133 349,394 +0.07(+1.47%)
Jun 07, 2010 5.128 5.160 5.046 5.058 290,834 -0.05(-0.98%)
Jun 04, 2010 5.108 5.210 5.091 5.108 283,183 -0.17(-3.14%)
Jun 03, 2010 5.263 5.302 5.239 5.274 301,755 +0.03(+0.59%)
Jun 02, 2010 5.166 5.258 5.146 5.243 273,989 +0.09(+1.72%)
Jun 01, 2010 5.219 5.268 5.155 5.155 415,864 -0.18(-3.44%)
May 28, 2010 5.338 5.352 5.294 5.338 1,499,230 +0.04(+0.75%)
May 27, 2010 5.088 5.298 5.088 5.298 278,475 +0.24(+4.72%)
May 26, 2010 5.031 5.141 5.027 5.060 547,482 +0.07(+1.46%)
May 25, 2010 4.865 4.991 4.830 4.987 468,726 -0.05(-0.97%)
May 24, 2010 5.011 5.080 5.000 5.035 743,232 +0.05(+1.07%)
May 21, 2010 4.827 5.022 4.747 4.982 713,445 +0.03(+0.58%)
May 20, 2010 4.867 4.954 4.861 4.954 881,968 -0.15(-3.03%)
May 19, 2010 5.086 5.141 5.042 5.108 640,274 -0.08(-1.62%)
May 18, 2010 5.283 5.354 5.186 5.192 361,409 -0.08(-1.51%)
May 17, 2010 5.310 5.310 5.184 5.272 298,630 -0.05(-0.89%)
May 14, 2010 5.319 5.323 5.268 5.319 303,292 -0.09(-1.70%)
May 13, 2010 5.416 5.442 5.385 5.411 274,858 +0.00(+0.08%)
May 12, 2010 5.305 5.429 5.305 5.407 229,267 +0.04(+0.82%)
May 11, 2010 5.380 5.416 5.345 5.363 418,505 -0.06(-1.14%)
May 10, 2010 5.376 5.425 5.374 5.425 500,733 +0.26(+5.10%)
May 07, 2010 5.113 5.192 5.035 5.161 855,378 +0.03(+0.52%)
May 06, 2010 5.385 5.385 4.701 5.135 1,111,551 -0.24(-4.52%)
May 05, 2010 5.387 5.440 5.350 5.378 607,584 -0.08(-1.54%)
May 04, 2010 5.582 5.584 5.447 5.462 604,794 -0.17(-3.10%)
May 03, 2010 5.608 5.659 5.597 5.637 456,702 +0.00(+0.00%)
Apr 30, 2010 5.679 5.723 5.630 5.637 367,921 -0.04(-0.70%)
Apr 29, 2010 5.672 5.712 5.658 5.677 608,977 +0.01(+0.16%)
Apr 28, 2010 5.663 5.682 5.628 5.668 229,104 +0.06(+0.98%)
Apr 27, 2010 5.710 5.714 5.613 5.613 301,298 -0.15(-2.65%)
Apr 26, 2010 5.776 5.796 5.754 5.765 210,247 +0.02(+0.27%)
Apr 23, 2010 5.778 5.778 5.743 5.750 550,494 -0.04(-0.76%)
Apr 22, 2010 5.781 5.800 5.730 5.794 223,126 +0.01(+0.15%)
Apr 21, 2010 5.814 5.814 5.761 5.785 243,782 -0.03(-0.57%)
Apr 20, 2010 5.831 5.847 5.803 5.818 214,308 +0.04(+0.65%)
Apr 19, 2010 5.836 5.836 5.728 5.781 294,560 -0.05(-0.87%)
Apr 16, 2010 5.920 5.927 5.781 5.831 525,089 -0.14(-2.33%)
Apr 15, 2010 5.993 6.022 5.960 5.971 220,734 -0.07(-1.10%)
Apr 14, 2010 5.993 6.037 5.973 6.037 306,883 +0.05(+0.78%)
Apr 13, 2010 5.973 5.991 5.941 5.991 204,142 -0.02(-0.35%)
Apr 12, 2010 6.019 6.037 5.986 6.012 140,865 -0.02(-0.35%)
Apr 09, 2010 5.982 6.048 5.982 6.033 216,442 +0.06(+1.07%)
Apr 08, 2010 5.900 5.971 5.872 5.969 349,747 +0.07(+1.20%)
Apr 07, 2010 5.878 5.915 5.865 5.898 213,231 -0.02(-0.30%)
Apr 06, 2010 5.929 5.931 5.900 5.915 1,073,241 -0.01(-0.22%)
Apr 05, 2010 5.913 5.944 5.889 5.929 222,506 +0.10(+1.63%)
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.