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: 7:00 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 (%)
Sep 30, 2010 6.634 6.712 6.634 6.694 483,908 +0.07(+1.01%)
Sep 29, 2010 6.604 6.647 6.604 6.627 404,203 +0.01(+0.18%)
Sep 28, 2010 6.659 6.659 6.571 6.615 546,071 -0.00(-0.03%)
Sep 27, 2010 6.717 6.717 6.606 6.617 203,520 -0.03(-0.38%)
Sep 24, 2010 6.610 6.666 6.610 6.643 481,244 +0.07(+1.02%)
Sep 23, 2010 6.506 6.594 6.504 6.576 733,145 +0.08(+1.25%)
Sep 22, 2010 6.476 6.543 6.455 6.495 691,899 +0.07(+1.08%)
Sep 21, 2010 6.446 6.446 6.390 6.425 227,205 -0.01(-0.14%)
Sep 20, 2010 6.358 6.441 6.358 6.434 346,882 +0.08(+1.28%)
Sep 17, 2010 6.353 6.353 6.263 6.353 535,744 +0.09(+1.48%)
Sep 15, 2010 6.235 6.275 6.201 6.261 127,935 -0.01(-0.22%)
Sep 14, 2010 6.282 6.309 6.261 6.275 329,507 +0.02(+0.37%)
Sep 13, 2010 6.171 6.254 6.171 6.252 467,937 +0.13(+2.12%)
Sep 10, 2010 6.108 6.136 6.092 6.122 121,573 +0.01(+0.11%)
Sep 09, 2010 6.143 6.143 6.071 6.115 153,179 +0.01(+0.11%)
Sep 08, 2010 6.076 6.108 6.020 6.108 356,449 +0.04(+0.65%)
Sep 07, 2010 6.078 6.136 6.064 6.069 686,008 -0.05(-0.87%)
Sep 03, 2010 6.133 6.145 6.099 6.122 516,607 +0.03(+0.52%)
Sep 02, 2010 6.030 6.097 6.030 6.090 464,751 +0.04(+0.66%)
Sep 01, 2010 5.951 6.050 5.951 6.050 361,672 +0.14(+2.36%)
Aug 31, 2010 5.898 5.935 5.865 5.911 317,496 +0.01(+0.11%)
Aug 30, 2010 5.889 5.904 5.860 5.904 510,058 +0.02(+0.26%)
Aug 27, 2010 5.889 5.891 5.816 5.889 1,022,372 +0.04(+0.76%)
Aug 26, 2010 5.831 5.845 5.798 5.845 1,011,207 +0.01(+0.15%)
Aug 25, 2010 5.845 5.845 5.803 5.836 856,708 -0.04(-0.75%)
Aug 24, 2010 5.873 5.904 5.851 5.880 508,294 -0.05(-0.78%)
Aug 23, 2010 5.920 5.949 5.880 5.927 369,187 -0.02(-0.41%)
Aug 20, 2010 5.876 5.951 5.876 5.951 145,623 +0.04(+0.60%)
Aug 19, 2010 5.902 5.927 5.849 5.915 520,038 +0.00(+0.07%)
Aug 18, 2010 5.986 5.986 5.907 5.911 262,960 -0.04(-0.74%)
Aug 17, 2010 5.949 5.975 5.940 5.955 252,668 +0.04(+0.75%)
Aug 16, 2010 5.867 5.940 5.838 5.911 320,811 +0.04(+0.68%)
Aug 13, 2010 5.871 5.878 5.845 5.871 416,099 +0.03(+0.49%)
Aug 12, 2010 5.816 5.858 5.816 5.843 436,765 +0.01(+0.23%)
Aug 11, 2010 5.809 5.851 5.809 5.829 463,625 -0.15(-2.55%)
Aug 10, 2010 5.995 6.000 5.918 5.982 285,209 -0.10(-1.71%)
Aug 09, 2010 6.084 6.097 6.053 6.086 578,811 -0.01(-0.18%)
Aug 06, 2010 6.097 6.097 6.037 6.097 353,862 +0.04(+0.73%)
Aug 05, 2010 6.039 6.059 6.019 6.053 346,107 +0.00(+0.04%)
Aug 04, 2010 6.061 6.061 6.022 6.050 215,447 +0.03(+0.55%)
Aug 03, 2010 6.019 6.023 5.951 6.017 375,695 -0.04(-0.66%)
Aug 02, 2010 5.986 6.057 5.986 6.057 528,087 +0.12(+2.02%)
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%)
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.