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 (%)
Jan 31, 2007 5.595 5.615 5.425 5.517 1,091,618 -0.22(-3.85%)
Jan 30, 2007 5.705 5.778 5.699 5.739 493,353 +0.05(+0.93%)
Jan 29, 2007 5.838 5.838 5.686 5.686 376,685 -0.11(-1.87%)
Jan 26, 2007 5.705 5.911 5.661 5.794 782,763 +0.10(+1.75%)
Jan 25, 2007 5.946 5.946 5.657 5.694 518,677 -0.24(-4.03%)
Jan 24, 2007 5.904 5.991 5.803 5.933 477,978 +0.02(+0.42%)
Jan 23, 2007 5.949 5.955 5.827 5.909 526,816 +0.08(+1.40%)
Jan 22, 2007 5.966 6.013 5.794 5.827 585,151 -0.08(-1.38%)
Jan 19, 2007 5.893 6.008 5.794 5.909 513,702 +0.04(+0.68%)
Jan 18, 2007 6.048 6.081 5.756 5.869 819,392 -0.15(-2.43%)
Jan 17, 2007 6.192 6.236 5.988 6.015 1,749,122 -0.04(-0.73%)
Jan 16, 2007 6.090 6.254 5.993 6.059 1,483,226 +0.21(+3.63%)
Jan 12, 2007 5.752 5.854 5.752 5.847 1,031,023 +0.14(+2.44%)
Jan 11, 2007 5.557 5.708 5.551 5.708 853,759 +0.10(+1.77%)
Jan 10, 2007 5.491 5.639 5.429 5.608 1,442,076 +0.08(+1.44%)
Jan 09, 2007 5.604 5.606 5.495 5.528 819,844 -0.11(-1.92%)
Jan 08, 2007 5.568 5.639 5.533 5.637 699,558 +0.12(+2.12%)
Jan 05, 2007 5.761 5.761 5.352 5.520 2,143,443 -0.27(-4.62%)
Jan 04, 2007 5.761 5.873 5.750 5.787 755,179 -0.17(-2.89%)
Jan 03, 2007 5.904 6.141 5.882 5.960 1,552,413 +0.15(+2.63%)
Dec 29, 2006 5.829 5.840 5.783 5.807 889,031 +0.04(+0.61%)
Dec 28, 2006 5.891 5.927 5.728 5.772 788,642 -0.15(-2.47%)
Dec 27, 2006 5.900 6.015 5.882 5.918 1,031,475 -0.38(-6.11%)
Dec 26, 2006 6.008 6.380 6.008 6.302 1,221,401 +0.34(+5.75%)
Dec 22, 2006 5.977 6.024 5.920 5.960 394,321 +0.02(+0.34%)
Dec 21, 2006 5.971 5.975 5.896 5.940 382,111 -0.02(-0.30%)
Dec 20, 2006 5.924 6.026 5.924 5.957 779,146 -0.01(-0.19%)
Dec 19, 2006 5.971 5.973 5.856 5.969 791,808 -0.03(-0.44%)
Dec 18, 2006 5.988 6.048 5.982 5.995 443,159 +0.06(+1.01%)
Dec 15, 2006 6.048 6.048 5.871 5.935 733,021 +0.06(+1.05%)
Dec 14, 2006 5.789 5.885 5.770 5.873 461,699 +0.12(+2.08%)
Dec 13, 2006 5.783 5.783 5.741 5.754 473,456 +0.01(+0.19%)
Dec 12, 2006 5.838 5.838 5.719 5.743 588,768 -0.12(-2.00%)
Dec 11, 2006 5.787 5.882 5.776 5.860 535,860 +0.14(+2.44%)
Dec 08, 2006 5.670 5.774 5.663 5.721 402,008 -0.00(-0.08%)
Dec 07, 2006 5.688 5.725 5.585 5.725 473,909 +0.05(+0.94%)
Dec 06, 2006 5.716 5.746 5.661 5.672 358,145 -0.04(-0.70%)
Dec 05, 2006 5.652 5.776 5.652 5.712 567,967 +0.06(+1.14%)
Dec 04, 2006 5.639 5.694 5.621 5.648 503,754 +0.06(+1.15%)
Dec 01, 2006 5.568 5.694 5.542 5.584 483,405 +0.03(+0.48%)
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%)
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.