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

Templeton Dragon Fund, Inc. (NY: TDF )

8.150 -0.080 (-0.97%)
Streaming Delayed Price Updated: 3:44 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 (%)
Aug 31, 2007 6.218 6.223 6.084 6.223 596,456 +0.23(+3.84%)
Aug 30, 2007 5.986 6.026 5.915 5.993 665,191 -0.04(-0.73%)
Aug 29, 2007 5.865 6.037 5.805 6.037 532,695 +0.28(+4.83%)
Aug 28, 2007 5.946 6.081 5.739 5.759 986,255 -0.41(-6.62%)
Aug 27, 2007 6.057 6.183 5.988 6.168 1,043,233 +0.20(+3.33%)
Aug 24, 2007 5.856 5.971 5.838 5.969 660,669 +0.17(+3.00%)
Aug 23, 2007 5.865 5.869 5.763 5.795 372,163 -0.02(-0.37%)
Aug 22, 2007 5.686 5.829 5.650 5.816 597,360 +0.29(+5.20%)
Aug 21, 2007 5.531 5.573 5.515 5.528 438,637 +0.01(+0.24%)
Aug 20, 2007 5.637 5.694 5.451 5.515 669,260 +0.00(+0.04%)
Aug 17, 2007 5.307 5.526 5.208 5.513 761,058 +0.27(+5.19%)
Aug 16, 2007 5.197 5.285 4.887 5.241 1,906,941 -0.11(-2.07%)
Aug 15, 2007 5.418 5.491 5.349 5.352 785,477 -0.24(-4.35%)
Aug 14, 2007 5.683 5.725 5.595 5.595 203,039 -0.14(-2.39%)
Aug 13, 2007 5.763 5.770 5.641 5.732 219,770 -0.00(-0.04%)
Aug 10, 2007 5.573 5.761 5.571 5.734 581,985 +0.01(+0.23%)
Aug 09, 2007 5.754 5.849 5.721 5.721 425,071 -0.18(-3.07%)
Aug 08, 2007 5.887 5.960 5.860 5.902 688,705 +0.09(+1.48%)
Aug 07, 2007 5.792 5.838 5.750 5.816 551,235 -0.00(-0.08%)
Aug 06, 2007 5.750 5.838 5.557 5.820 910,737 -0.04(-0.68%)
Aug 03, 2007 5.929 6.015 5.860 5.860 385,277 -0.15(-2.57%)
Aug 02, 2007 6.059 6.070 5.973 6.015 182,690 -0.02(-0.33%)
Aug 01, 2007 6.030 6.050 5.938 6.035 581,081 -0.13(-2.12%)
Jul 31, 2007 6.201 6.221 6.165 6.165 652,529 +0.06(+1.01%)
Jul 30, 2007 5.957 6.126 5.907 6.103 470,743 +0.22(+3.80%)
Jul 27, 2007 5.966 6.055 5.871 5.880 406,078 -0.09(-1.45%)
Jul 26, 2007 6.187 6.187 5.933 5.966 849,237 -0.30(-4.77%)
Jul 25, 2007 6.278 6.305 6.207 6.265 421,905 +0.08(+1.36%)
Jul 24, 2007 6.338 6.338 6.159 6.181 397,938 -0.13(-2.03%)
Jul 23, 2007 6.305 6.369 6.298 6.309 500,136 +0.11(+1.71%)
Jul 20, 2007 6.307 6.340 6.203 6.203 413,313 -0.06(-1.02%)
Jul 19, 2007 6.187 6.269 6.165 6.267 301,619 +0.12(+1.91%)
Jul 18, 2007 6.238 6.238 6.106 6.150 519,581 -0.12(-1.94%)
Jul 17, 2007 6.249 6.314 6.249 6.272 358,597 +0.02(+0.35%)
Jul 16, 2007 6.358 6.367 6.236 6.249 560,279 -0.14(-2.21%)
Jul 13, 2007 6.393 6.413 6.314 6.391 375,780 -0.00(-0.03%)
Jul 12, 2007 6.320 6.413 6.302 6.393 561,184 +0.09(+1.44%)
Jul 11, 2007 6.190 6.325 6.190 6.302 468,482 +0.06(+0.99%)
Jul 10, 2007 6.291 6.311 6.203 6.241 392,964 -0.08(-1.26%)
Jul 09, 2007 6.278 6.325 6.258 6.320 670,165 +0.12(+1.96%)
Jul 06, 2007 6.059 6.258 6.053 6.199 689,610 +0.16(+2.64%)
Jul 05, 2007 5.929 6.057 5.924 6.039 794,069 +0.11(+1.79%)
Jul 03, 2007 5.938 5.969 5.909 5.933 338,700 +0.05(+0.86%)
Jul 02, 2007 5.778 5.920 5.778 5.882 587,412 +0.06(+1.10%)
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%)
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.