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

Templeton Dragon Fund, Inc. (NY: TDF )

8.235 -0.085 (-1.02%)
Streaming Delayed Price Updated: 1:44 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 (%)
Mar 31, 2010 5.752 5.756 5.714 5.732 219,074 -0.02(-0.42%)
Mar 30, 2010 5.752 5.800 5.752 5.756 368,084 +0.02(+0.35%)
Mar 29, 2010 5.714 5.747 5.690 5.736 249,742 +0.09(+1.53%)
Mar 26, 2010 5.608 5.670 5.608 5.650 303,541 +0.08(+1.39%)
Mar 25, 2010 5.606 5.617 5.573 5.573 425,523 -0.04(-0.63%)
Mar 24, 2010 5.639 5.639 5.595 5.608 159,008 -0.06(-1.08%)
Mar 23, 2010 5.650 5.681 5.630 5.669 125,278 +0.02(+0.34%)
Mar 22, 2010 5.588 5.675 5.588 5.650 117,274 -0.01(-0.13%)
Mar 19, 2010 5.677 5.684 5.646 5.657 331,926 -0.01(-0.26%)
Mar 18, 2010 5.672 5.699 5.657 5.672 202,948 +0.01(+0.16%)
Mar 17, 2010 5.663 5.708 5.657 5.663 447,048 +0.03(+0.55%)
Mar 16, 2010 5.624 5.643 5.599 5.632 212,540 +0.02(+0.43%)
Mar 15, 2010 5.598 5.619 5.588 5.608 214,262 -0.06(-1.13%)
Mar 12, 2010 5.643 5.674 5.639 5.672 178,593 +0.01(+0.16%)
Mar 11, 2010 5.648 5.666 5.612 5.663 145,632 +0.02(+0.27%)
Mar 10, 2010 5.646 5.668 5.590 5.648 100,787 +0.01(+0.16%)
Mar 09, 2010 5.615 5.683 5.599 5.639 240,422 -0.01(-0.15%)
Mar 08, 2010 5.613 5.657 5.613 5.648 253,568 +0.03(+0.47%)
Mar 05, 2010 5.564 5.624 5.548 5.621 232,626 +0.09(+1.64%)
Mar 04, 2010 5.533 5.541 5.484 5.531 198,164 -0.03(-0.60%)
Mar 03, 2010 5.551 5.603 5.551 5.564 101,931 +0.00(+0.04%)
Mar 02, 2010 5.573 5.604 5.551 5.562 304,572 +0.00(+0.00%)
Mar 01, 2010 5.511 5.575 5.511 5.562 329,330 +0.09(+1.62%)
Feb 26, 2010 5.418 5.473 5.398 5.473 410,044 +0.08(+1.43%)
Feb 25, 2010 5.396 5.396 5.332 5.396 225,993 -0.04(-0.77%)
Feb 24, 2010 5.427 5.456 5.419 5.438 199,290 +0.05(+0.88%)
Feb 23, 2010 5.420 5.429 5.371 5.391 374,446 -0.02(-0.42%)
Feb 22, 2010 5.451 5.456 5.369 5.413 237,700 -0.01(-0.20%)
Feb 19, 2010 5.413 5.436 5.385 5.425 103,228 -0.04(-0.77%)
Feb 18, 2010 5.396 5.498 5.396 5.467 124,373 +0.01(+0.24%)
Feb 17, 2010 5.475 5.478 5.431 5.453 191,209 +0.00(+0.08%)
Feb 16, 2010 5.356 5.450 5.327 5.449 374,569 +0.12(+2.20%)
Feb 12, 2010 5.290 5.332 5.332 5.332 270,869 -0.08(-1.47%)
Feb 11, 2010 5.332 5.417 5.332 5.411 234,575 +0.09(+1.70%)
Feb 10, 2010 5.323 5.354 5.265 5.321 216,930 +0.01(+0.21%)
Feb 09, 2010 5.239 5.332 5.239 5.310 402,560 +0.09(+1.74%)
Feb 08, 2010 5.270 5.276 5.201 5.219 230,768 -0.05(-0.97%)
Feb 05, 2010 5.276 5.276 5.124 5.270 912,939 -0.05(-0.96%)
Feb 04, 2010 5.478 5.478 5.318 5.321 570,101 -0.19(-3.49%)
Feb 03, 2010 5.502 5.548 5.484 5.513 845,213 +0.03(+0.48%)
Feb 02, 2010 5.480 5.504 5.436 5.486 411,030 +0.03(+0.61%)
Feb 01, 2010 5.345 5.453 5.345 5.453 331,817 +0.14(+2.71%)
Jan 29, 2010 5.274 5.325 5.252 5.310 1,443,310 +0.05(+0.97%)
Jan 28, 2010 5.323 5.327 5.230 5.259 828,852 +0.02(+0.42%)
Jan 27, 2010 5.206 5.292 5.199 5.237 1,325,579 -0.10(-1.82%)
Jan 26, 2010 5.438 5.438 5.307 5.334 1,444,011 -0.23(-4.10%)
Jan 25, 2010 5.617 5.656 5.551 5.562 931,688 -0.02(-0.32%)
Jan 22, 2010 5.681 5.690 5.564 5.579 423,203 -0.10(-1.83%)
Jan 21, 2010 5.794 5.796 5.655 5.683 655,726 -0.12(-1.98%)
Jan 20, 2010 5.860 5.887 5.794 5.798 430,095 -0.16(-2.67%)
Jan 19, 2010 5.867 5.988 5.867 5.957 572,715 +0.05(+0.90%)
Jan 15, 2010 6.022 5.904 5.904 5.904 251,877 -0.12(-2.02%)
Jan 14, 2010 6.039 6.044 6.013 6.026 367,831 -0.02(-0.37%)
Jan 13, 2010 6.030 6.076 6.013 6.048 282,568 -0.03(-0.55%)
Jan 12, 2010 6.139 6.157 6.072 6.081 299,661 -0.08(-1.36%)
Jan 11, 2010 6.187 6.192 6.126 6.165 230,289 +0.01(+0.11%)
Jan 08, 2010 6.139 6.160 6.095 6.159 232,020 -0.00(-0.04%)
Jan 07, 2010 6.185 6.185 6.143 6.161 197,427 -0.05(-0.85%)
Jan 06, 2010 6.183 6.225 6.163 6.214 208,904 +0.07(+1.08%)
Jan 05, 2010 6.145 6.236 6.126 6.148 425,857 +0.04(+0.62%)
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.