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 (%)
Dec 31, 2009 5.944 6.026 6.026 6.026 557,566 +0.09(+1.49%)
Dec 30, 2009 5.876 5.951 5.860 5.938 279,294 +0.02(+0.26%)
Dec 29, 2009 5.885 5.933 5.860 5.922 111,210 +0.01(+0.19%)
Dec 28, 2009 5.898 5.913 5.868 5.911 187,768 +0.02(+0.30%)
Dec 24, 2009 5.825 5.911 5.793 5.893 75,219 +0.08(+1.37%)
Dec 23, 2009 5.778 5.818 5.767 5.814 287,755 +0.03(+0.46%)
Dec 22, 2009 5.794 5.794 5.721 5.787 220,277 +0.00(+0.08%)
Dec 21, 2009 5.770 5.805 5.719 5.783 367,568 -0.04(-0.76%)
Dec 18, 2009 5.800 5.827 5.752 5.827 296,432 -0.00(-0.04%)
Dec 17, 2009 5.847 5.858 5.809 5.829 107,113 -0.08(-1.27%)
Dec 16, 2009 5.898 5.971 5.887 5.904 201,424 +0.01(+0.19%)
Dec 15, 2009 5.878 5.911 5.871 5.893 133,816 -0.01(-0.15%)
Dec 14, 2009 5.897 5.909 5.893 5.902 393,457 +0.02(+0.30%)
Dec 11, 2009 5.849 5.912 5.805 5.885 226,888 +0.01(+0.19%)
Dec 10, 2009 5.898 5.899 5.807 5.873 695,628 -0.02(-0.34%)
Dec 09, 2009 5.876 5.971 5.851 5.893 158,895 -0.01(-0.22%)
Dec 08, 2009 5.946 5.962 5.900 5.907 300,982 -0.09(-1.44%)
Dec 07, 2009 6.000 6.002 5.924 5.993 134,774 -0.01(-0.18%)
Dec 04, 2009 5.991 6.048 5.991 6.004 423,859 +0.06(+1.09%)
Dec 03, 2009 5.957 5.971 5.915 5.939 364,258 -0.02(-0.27%)
Dec 02, 2009 5.969 5.969 5.891 5.955 319,617 +0.02(+0.41%)
Dec 01, 2009 5.871 5.933 5.829 5.931 396,274 +0.11(+1.98%)
Nov 30, 2009 5.986 5.986 5.785 5.816 363,924 -0.06(-1.09%)
Nov 27, 2009 5.944 5.944 5.765 5.880 150,692 -0.18(-2.96%)
Nov 25, 2009 5.975 6.072 5.973 6.059 224,681 +0.07(+1.11%)
Nov 24, 2009 6.022 6.022 5.940 5.993 172,511 -0.06(-0.91%)
Nov 23, 2009 6.050 6.081 6.004 6.048 277,684 +0.07(+1.15%)
Nov 20, 2009 5.971 5.988 5.927 5.980 115,316 -0.04(-0.59%)
Nov 19, 2009 5.973 6.025 5.939 6.015 186,642 -0.05(-0.77%)
Nov 18, 2009 6.057 6.081 6.037 6.061 278,308 +0.00(+0.07%)
Nov 17, 2009 6.033 6.069 6.004 6.057 247,857 -0.02(-0.33%)
Nov 16, 2009 6.011 6.084 6.000 6.077 323,298 +0.13(+2.12%)
Nov 13, 2009 5.960 5.971 5.922 5.951 247,101 +0.03(+0.45%)
Nov 12, 2009 5.893 5.938 5.882 5.924 274,600 -0.02(-0.30%)
Nov 11, 2009 5.915 5.971 5.912 5.942 226,992 +0.06(+0.98%)
Nov 10, 2009 5.904 5.918 5.825 5.885 176,522 -0.06(-1.04%)
Nov 09, 2009 5.966 5.966 5.856 5.946 325,075 +0.14(+2.46%)
Nov 06, 2009 5.750 5.813 5.750 5.804 252,239 -0.02(-0.32%)
Nov 05, 2009 5.781 5.831 5.739 5.823 148,630 +0.11(+1.90%)
Nov 04, 2009 5.697 5.753 5.694 5.714 298,255 +0.06(+1.06%)
Nov 03, 2009 5.619 5.663 5.619 5.655 200,579 -0.04(-0.62%)
Nov 02, 2009 5.699 5.772 5.615 5.690 331,804 +0.03(+0.51%)
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%)
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.