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

Templeton Dragon Fund, Inc. (NY: TDF )

8.200 -0.120 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2009 5.719 5.736 5.608 5.661 919,528 -0.11(-1.84%)
Oct 29, 2009 5.661 5.785 5.661 5.767 308,705 +0.14(+2.48%)
Oct 28, 2009 5.770 5.770 5.608 5.628 379,810 -0.19(-3.34%)
Oct 27, 2009 5.876 5.938 5.816 5.823 483,767 -0.05(-0.90%)
Oct 26, 2009 5.871 5.937 5.865 5.876 338,750 -0.00(-0.08%)
Oct 23, 2009 5.924 5.924 5.877 5.880 338,297 +0.03(+0.54%)
Oct 22, 2009 5.838 5.869 5.754 5.849 220,051 +0.01(+0.18%)
Oct 21, 2009 5.754 5.858 5.754 5.838 421,322 +0.02(+0.30%)
Oct 20, 2009 5.792 5.824 5.787 5.820 304,821 -0.01(-0.11%)
Oct 19, 2009 5.783 5.828 5.752 5.827 493,367 +0.05(+0.92%)
Oct 16, 2009 5.750 5.792 5.728 5.774 108,225 -0.02(-0.42%)
Oct 15, 2009 5.661 5.821 5.652 5.798 451,633 -0.04(-0.76%)
Oct 14, 2009 5.854 5.909 5.772 5.843 376,893 +0.15(+2.72%)
Oct 13, 2009 5.650 5.699 5.637 5.688 106,891 +0.02(+0.31%)
Oct 12, 2009 5.754 5.774 5.661 5.670 343,783 -0.10(-1.80%)
Oct 09, 2009 5.772 5.774 5.728 5.774 225,880 +0.01(+0.15%)
Oct 08, 2009 5.716 5.772 5.704 5.765 397,979 +0.08(+1.44%)
Oct 07, 2009 5.692 5.712 5.679 5.683 216,343 +0.01(+0.12%)
Oct 06, 2009 5.617 5.701 5.593 5.677 487,732 +0.12(+2.11%)
Oct 05, 2009 5.475 5.582 5.461 5.559 228,932 +0.14(+2.57%)
Oct 02, 2009 5.248 5.444 5.245 5.420 385,779 -0.03(-0.57%)
Oct 01, 2009 5.639 5.657 5.449 5.451 740,324 -0.17(-2.95%)
Sep 30, 2009 5.628 5.641 5.595 5.617 492,431 +0.05(+0.91%)
Sep 29, 2009 5.546 5.566 5.534 5.566 400,181 +0.03(+0.56%)
Sep 28, 2009 5.442 5.535 5.442 5.535 312,232 -0.00(-0.08%)
Sep 25, 2009 5.343 5.562 5.343 5.540 1,170,890 +0.01(+0.16%)
Sep 24, 2009 5.652 5.655 5.528 5.531 452,370 -0.12(-2.15%)
Sep 23, 2009 5.674 5.685 5.641 5.652 451,864 -0.01(-0.20%)
Sep 22, 2009 5.712 5.712 5.641 5.663 168,477 +0.01(+0.12%)
Sep 21, 2009 5.628 5.674 5.593 5.657 149,973 +0.00(+0.04%)
Sep 18, 2009 5.635 5.681 5.635 5.655 170,182 -0.03(-0.47%)
Sep 17, 2009 5.672 5.747 5.639 5.681 253,256 +0.03(+0.55%)
Sep 16, 2009 5.637 5.725 5.635 5.650 189,925 +0.06(+0.99%)
Sep 15, 2009 5.617 5.617 5.559 5.595 242,240 -0.01(-0.20%)
Sep 14, 2009 5.537 5.606 5.475 5.606 248,946 -0.20(-3.43%)
Sep 11, 2009 5.836 5.858 5.794 5.805 198,074 -0.01(-0.19%)
Sep 10, 2009 5.803 5.845 5.743 5.816 331,211 +0.04(+0.69%)
Sep 09, 2009 5.774 5.795 5.747 5.776 204,893 -0.04(-0.76%)
Sep 08, 2009 5.770 5.820 5.770 5.820 370,720 +0.10(+1.78%)
Sep 04, 2009 5.661 5.719 5.655 5.719 340,604 +0.10(+1.77%)
Sep 03, 2009 5.506 5.628 5.506 5.619 325,025 +0.13(+2.38%)
Sep 02, 2009 5.456 5.489 5.433 5.489 249,096 +0.03(+0.49%)
Sep 01, 2009 5.460 5.480 5.433 5.462 1,449,650 +0.07(+1.31%)
Aug 31, 2009 5.427 5.427 5.387 5.391 762,283 -0.07(-1.34%)
Aug 28, 2009 5.456 5.528 5.456 5.464 506,910 -0.06(-1.16%)
Aug 27, 2009 5.486 5.533 5.422 5.528 398,160 -0.01(-0.20%)
Aug 26, 2009 5.593 5.593 5.511 5.540 229,669 -0.06(-0.99%)
Aug 25, 2009 5.599 5.657 5.590 5.595 347,219 -0.04(-0.75%)
Aug 24, 2009 5.588 5.652 5.577 5.637 886,915 +0.06(+1.07%)
Aug 21, 2009 5.577 5.595 5.531 5.577 320,024 -0.00(-0.08%)
Aug 20, 2009 5.540 5.582 5.524 5.582 376,748 +0.11(+2.06%)
Aug 19, 2009 5.396 5.469 5.376 5.469 634,472 +0.04(+0.65%)
Aug 18, 2009 5.347 5.473 5.347 5.433 383,595 +0.19(+3.58%)
Aug 17, 2009 5.307 5.323 5.093 5.245 1,058,323 -0.32(-5.68%)
Aug 14, 2009 5.597 5.601 5.489 5.562 574,641 -0.10(-1.68%)
Aug 13, 2009 5.537 5.699 5.537 5.657 438,492 -0.08(-1.33%)
Aug 12, 2009 5.701 5.772 5.694 5.733 268,382 +0.03(+0.61%)
Aug 11, 2009 5.798 5.800 5.645 5.699 437,045 -0.12(-2.05%)
Aug 10, 2009 5.816 5.867 5.792 5.818 254,377 +0.00(+0.00%)
Aug 07, 2009 5.838 5.860 5.761 5.818 388,917 +0.05(+0.80%)
Aug 06, 2009 5.745 5.803 5.736 5.772 482,057 +0.07(+1.16%)
Aug 05, 2009 5.767 5.803 5.661 5.705 360,713 -0.12(-2.05%)
Aug 04, 2009 5.847 5.902 5.789 5.825 271,150 -0.03(-0.53%)
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.