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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 29, 2008 5.960 5.991 5.818 5.831 402,637 -0.15(-2.55%)
Feb 28, 2008 6.006 6.039 5.951 5.984 307,046 -0.09(-1.46%)
Feb 27, 2008 6.026 6.103 5.969 6.072 606,178 +0.06(+0.94%)
Feb 26, 2008 5.893 6.017 5.860 6.016 224,776 +0.10(+1.62%)
Feb 25, 2008 5.761 5.927 5.728 5.920 640,102 +0.13(+2.21%)
Feb 22, 2008 5.778 5.812 5.703 5.792 298,454 +0.06(+1.08%)
Feb 21, 2008 5.938 5.938 5.714 5.730 374,917 -0.17(-2.85%)
Feb 20, 2008 5.836 5.949 5.816 5.898 265,895 -0.05(-0.78%)
Feb 19, 2008 5.964 5.993 5.929 5.944 235,340 +0.10(+1.63%)
Feb 18, 2008 5.796 5.860 5.794 5.849 0 +0.00(+0.00%)
Feb 15, 2008 5.796 5.860 5.794 5.849 264,538 +0.07(+1.19%)
Feb 14, 2008 5.922 6.011 5.781 5.781 421,905 -0.08(-1.32%)
Feb 13, 2008 5.836 5.866 5.750 5.858 319,106 +0.07(+1.18%)
Feb 12, 2008 5.772 5.887 5.765 5.789 224,745 +0.08(+1.39%)
Feb 11, 2008 5.747 5.781 5.641 5.710 262,277 -0.09(-1.53%)
Feb 08, 2008 5.697 5.839 5.661 5.798 514,779 +0.02(+0.34%)
Feb 07, 2008 5.643 5.800 5.639 5.778 423,714 +0.06(+1.08%)
Feb 06, 2008 5.774 5.840 5.712 5.716 507,584 -0.07(-1.22%)
Feb 05, 2008 5.904 5.942 5.787 5.787 410,600 -0.24(-4.00%)
Feb 04, 2008 6.084 6.170 6.008 6.028 463,503 +0.09(+1.53%)
Feb 01, 2008 5.807 5.953 5.787 5.938 402,687 +0.15(+2.60%)
Jan 31, 2008 5.506 5.820 5.491 5.787 670,843 +0.13(+2.23%)
Jan 30, 2008 5.601 5.794 5.528 5.661 649,273 -0.07(-1.27%)
Jan 29, 2008 5.725 5.745 5.566 5.734 410,600 +0.05(+0.93%)
Jan 28, 2008 5.577 5.728 5.498 5.681 779,209 -0.07(-1.19%)
Jan 25, 2008 5.807 6.000 5.745 5.750 787,652 +0.03(+0.58%)
Jan 24, 2008 5.551 5.766 5.484 5.716 973,987 +0.21(+3.86%)
Jan 23, 2008 5.341 5.509 5.157 5.504 1,427,339 +0.08(+1.53%)
Jan 22, 2008 5.206 5.509 4.942 5.421 1,705,769 -0.21(-3.72%)
Jan 21, 2008 5.708 5.816 5.588 5.630 0 +0.00(+0.00%)
Jan 18, 2008 5.708 5.816 5.588 5.630 1,046,271 +0.05(+0.95%)
Jan 17, 2008 5.871 5.980 5.573 5.577 1,567,992 -0.23(-3.92%)
Jan 16, 2008 6.059 6.079 5.593 5.805 1,566,617 -0.32(-5.20%)
Jan 15, 2008 6.309 6.336 6.115 6.123 1,303,665 -0.30(-4.62%)
Jan 14, 2008 6.369 6.420 6.314 6.420 572,100 +0.08(+1.29%)
Jan 11, 2008 6.477 6.477 6.318 6.338 675,591 -0.25(-3.83%)
Jan 10, 2008 6.468 6.667 6.417 6.590 368,545 +0.03(+0.51%)
Jan 09, 2008 6.459 6.557 6.317 6.557 525,912 +0.17(+2.67%)
Jan 08, 2008 6.557 6.577 6.358 6.387 404,428 -0.06(-0.93%)
Jan 07, 2008 6.568 6.581 6.302 6.446 528,964 -0.02(-0.34%)
Jan 04, 2008 6.734 6.579 6.435 6.468 587,864 -0.27(-4.07%)
Jan 03, 2008 6.729 6.787 6.667 6.743 581,804 +0.05(+0.69%)
Jan 02, 2008 6.986 7.207 6.636 6.696 1,506,289 -0.14(-2.01%)
Jan 01, 2008 6.917 6.922 6.829 6.833 0 +0.00(+0.00%)
Dec 31, 2007 6.917 6.922 6.829 6.833 609,389 +0.11(+1.65%)
Dec 28, 2007 6.820 6.840 6.687 6.723 508,118 +0.01(+0.13%)
Dec 27, 2007 6.734 6.756 6.681 6.714 392,964 -0.10(-1.43%)
Dec 26, 2007 6.731 6.855 6.632 6.811 733,473 +0.19(+2.80%)
Dec 24, 2007 6.634 6.689 6.608 6.625 331,917 +0.05(+0.77%)
Dec 21, 2007 6.519 6.588 6.493 6.574 701,819 +0.18(+2.80%)
Dec 20, 2007 6.479 6.479 6.389 6.395 672,426 -0.06(-0.96%)
Dec 19, 2007 6.524 6.528 6.429 6.457 1,258,029 -0.35(-5.16%)
Dec 18, 2007 6.743 6.835 6.734 6.809 1,262,099 +0.16(+2.43%)
Dec 17, 2007 6.811 6.811 6.645 6.647 444,515 -0.24(-3.44%)
Dec 14, 2007 6.922 6.966 6.877 6.884 312,020 -0.15(-2.17%)
Dec 13, 2007 7.185 7.200 6.973 7.037 428,688 -0.23(-3.16%)
Dec 12, 2007 7.364 7.481 7.214 7.267 282,174 +0.03(+0.46%)
Dec 11, 2007 7.550 7.556 7.233 7.233 824,366 -0.26(-3.45%)
Dec 10, 2007 7.552 7.552 7.355 7.492 489,283 -0.09(-1.17%)
Dec 07, 2007 7.716 7.716 7.482 7.581 320,612 -0.15(-1.95%)
Dec 06, 2007 7.532 7.733 7.494 7.731 463,870 +0.20(+2.67%)
Dec 05, 2007 7.324 7.530 7.315 7.530 661,573 +0.32(+4.45%)
Dec 04, 2007 7.141 7.309 7.141 7.209 732,117 -0.06(-0.82%)
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.