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

Templeton Dragon Fund, Inc. (NY: TDF )

8.180 -0.040 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 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 (%)
Nov 30, 2006 5.575 5.624 5.528 5.557 341,413 +0.03(+0.52%)
Nov 29, 2006 5.495 5.566 5.451 5.528 386,181 +0.14(+2.55%)
Nov 28, 2006 5.449 5.449 5.312 5.391 520,486 -0.05(-0.94%)
Nov 27, 2006 5.635 5.668 5.420 5.442 665,191 -0.16(-2.80%)
Nov 24, 2006 5.637 5.637 5.586 5.599 210,274 -0.01(-0.12%)
Nov 22, 2006 5.562 5.606 5.562 5.606 332,369 +0.06(+1.08%)
Nov 21, 2006 5.520 5.546 5.475 5.546 296,193 +0.08(+1.50%)
Nov 20, 2006 5.495 5.526 5.462 5.464 318,803 -0.07(-1.32%)
Nov 17, 2006 5.515 5.537 5.500 5.537 232,432 +0.02(+0.40%)
Nov 16, 2006 5.537 5.559 5.506 5.515 344,578 -0.01(-0.20%)
Nov 15, 2006 5.436 5.526 5.436 5.526 432,306 +0.09(+1.59%)
Nov 14, 2006 5.416 5.440 5.329 5.440 437,732 +0.07(+1.23%)
Nov 13, 2006 5.321 5.385 5.319 5.374 378,494 +0.04(+0.79%)
Nov 10, 2006 5.307 5.332 5.307 5.332 208,465 +0.04(+0.75%)
Nov 09, 2006 5.285 5.334 5.285 5.292 522,294 +0.05(+0.97%)
Nov 08, 2006 5.259 5.270 5.199 5.241 246,903 -0.06(-1.04%)
Nov 07, 2006 5.294 5.296 5.256 5.296 435,019 +0.01(+0.21%)
Nov 06, 2006 5.139 5.285 5.139 5.285 570,228 +0.15(+2.84%)
Nov 03, 2006 5.113 5.146 5.113 5.139 212,083 +0.06(+1.09%)
Nov 02, 2006 5.071 5.111 5.071 5.084 220,675 +0.05(+1.06%)
Nov 01, 2006 5.086 5.119 5.031 5.031 207,109 -0.02(-0.35%)
Oct 31, 2006 5.015 5.051 5.013 5.049 332,369 +0.06(+1.11%)
Oct 30, 2006 4.978 5.002 4.965 4.993 262,730 -0.03(-0.62%)
Oct 27, 2006 5.060 5.060 5.013 5.024 405,174 -0.07(-1.35%)
Oct 26, 2006 5.084 5.093 5.042 5.093 546,261 +0.04(+0.70%)
Oct 25, 2006 5.082 5.082 5.029 5.057 327,847 -0.01(-0.22%)
Oct 24, 2006 5.033 5.082 5.033 5.069 280,818 +0.03(+0.66%)
Oct 23, 2006 4.982 5.042 4.976 5.035 291,218 +0.02(+0.40%)
Oct 20, 2006 4.989 5.015 4.971 5.015 183,594 +0.03(+0.62%)
Oct 19, 2006 4.976 4.998 4.887 4.984 247,355 -0.01(-0.18%)
Oct 18, 2006 4.965 5.013 4.965 4.993 244,189 +0.05(+0.98%)
Oct 17, 2006 4.978 4.978 4.920 4.945 267,252 -0.05(-1.06%)
Oct 16, 2006 5.000 5.015 4.978 4.998 181,785 +0.02(+0.44%)
Oct 13, 2006 4.936 4.993 4.936 4.976 316,090 +0.02(+0.49%)
Oct 12, 2006 4.892 4.960 4.892 4.951 298,454 +0.08(+1.59%)
Oct 11, 2006 4.903 4.903 4.869 4.874 224,745 -0.01(-0.27%)
Oct 10, 2006 4.912 4.914 4.885 4.887 233,789 -0.03(-0.54%)
Oct 09, 2006 4.845 4.927 4.845 4.914 633,084 -0.04(-0.80%)
Oct 06, 2006 4.936 4.958 4.869 4.954 480,692 +0.01(+0.18%)
Oct 05, 2006 4.894 4.949 4.892 4.945 201,682 +0.04(+0.81%)
Oct 04, 2006 4.847 4.920 4.847 4.905 247,807 +0.04(+0.82%)
Oct 03, 2006 4.854 4.885 4.850 4.865 211,178 -0.01(-0.23%)
Oct 02, 2006 4.861 4.876 4.845 4.876 255,494 +0.03(+0.69%)
Sep 29, 2006 4.843 4.865 4.832 4.843 244,641 +0.01(+0.18%)
Sep 28, 2006 4.843 4.854 4.834 4.834 151,488 +0.00(+0.09%)
Sep 27, 2006 4.821 4.841 4.814 4.830 203,943 +0.03(+0.55%)
Sep 26, 2006 4.755 4.805 4.726 4.803 322,873 -0.02(-0.32%)
Sep 25, 2006 4.825 4.854 4.799 4.819 307,498 +0.02(+0.41%)
Sep 22, 2006 4.832 4.861 4.763 4.799 309,759 -0.06(-1.32%)
Sep 21, 2006 4.920 4.920 4.847 4.863 366,736 -0.05(-0.99%)
Sep 20, 2006 4.863 4.942 4.863 4.912 541,739 +0.10(+2.16%)
Sep 19, 2006 4.812 4.827 4.766 4.808 547,166 -0.00(-0.05%)
Sep 18, 2006 4.794 4.832 4.757 4.810 322,420 +0.04(+0.83%)
Sep 15, 2006 4.777 4.785 4.732 4.770 172,289 +0.04(+0.75%)
Sep 14, 2006 4.768 4.768 4.735 4.735 253,233 -0.05(-1.06%)
Sep 13, 2006 4.724 4.799 4.699 4.785 315,637 +0.06(+1.36%)
Sep 12, 2006 4.657 4.721 4.648 4.721 301,619 +0.07(+1.47%)
Sep 11, 2006 4.721 4.724 4.633 4.653 451,298 -0.08(-1.68%)
Sep 08, 2006 4.732 4.792 4.724 4.732 262,277 +0.01(+0.28%)
Sep 07, 2006 4.774 4.812 4.719 4.719 342,317 -0.11(-2.38%)
Sep 06, 2006 4.898 4.898 4.803 4.834 328,751 -0.07(-1.35%)
Sep 05, 2006 4.920 4.927 4.883 4.900 213,439 +0.02(+0.41%)
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.