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

Templeton Dragon Fund, Inc. (NY: TDF )

8.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jul 30, 2010 5.938 5.944 5.854 5.938 226,341 +0.03(+0.52%)
Jul 29, 2010 5.840 5.909 5.817 5.907 449,964 +0.05(+0.79%)
Jul 28, 2010 5.847 5.865 5.783 5.860 393,204 +0.03(+0.53%)
Jul 27, 2010 5.787 5.831 5.772 5.829 338,306 +0.04(+0.65%)
Jul 26, 2010 5.732 5.792 5.732 5.792 361,455 +0.03(+0.50%)
Jul 23, 2010 5.710 5.772 5.672 5.763 546,749 +0.07(+1.16%)
Jul 22, 2010 5.584 5.697 5.584 5.697 359,013 +0.17(+3.04%)
Jul 21, 2010 5.571 5.595 5.515 5.528 164,072 -0.04(-0.68%)
Jul 20, 2010 5.420 5.568 5.420 5.566 193,185 +0.12(+2.19%)
Jul 19, 2010 5.394 5.456 5.394 5.447 207,448 +0.06(+1.11%)
Jul 16, 2010 5.387 5.440 5.363 5.387 135,452 -0.11(-1.93%)
Jul 15, 2010 5.526 5.526 5.420 5.493 274,808 -0.06(-1.04%)
Jul 14, 2010 5.559 5.564 5.530 5.551 112,313 -0.03(-0.59%)
Jul 13, 2010 5.579 5.604 5.571 5.584 235,380 +0.01(+0.20%)
Jul 12, 2010 5.635 5.635 5.542 5.573 484,345 -0.06(-0.98%)
Jul 09, 2010 5.628 5.635 5.548 5.628 234,480 +0.09(+1.60%)
Jul 08, 2010 5.548 5.551 5.478 5.540 289,324 -0.01(-0.20%)
Jul 07, 2010 5.458 5.559 5.433 5.551 213,620 +0.07(+1.25%)
Jul 06, 2010 5.444 5.515 5.444 5.482 348,047 +0.08(+1.56%)
Jul 02, 2010 5.398 5.416 5.354 5.398 120,846 -0.02(-0.29%)
Jul 01, 2010 5.391 5.431 5.325 5.414 253,722 -0.03(-0.49%)
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%)
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.