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 (%)
Aug 31, 2010 5.898 5.935 5.865 5.911 317,496 +0.01(+0.11%)
Aug 30, 2010 5.889 5.904 5.860 5.904 510,058 +0.02(+0.26%)
Aug 27, 2010 5.889 5.891 5.816 5.889 1,022,372 +0.04(+0.76%)
Aug 26, 2010 5.831 5.845 5.798 5.845 1,011,207 +0.01(+0.15%)
Aug 25, 2010 5.845 5.845 5.803 5.836 856,708 -0.04(-0.75%)
Aug 24, 2010 5.873 5.904 5.851 5.880 508,294 -0.05(-0.78%)
Aug 23, 2010 5.920 5.949 5.880 5.927 369,187 -0.02(-0.41%)
Aug 20, 2010 5.876 5.951 5.876 5.951 145,623 +0.04(+0.60%)
Aug 19, 2010 5.902 5.927 5.849 5.915 520,038 +0.00(+0.07%)
Aug 18, 2010 5.986 5.986 5.907 5.911 262,960 -0.04(-0.74%)
Aug 17, 2010 5.949 5.975 5.940 5.955 252,668 +0.04(+0.75%)
Aug 16, 2010 5.867 5.940 5.838 5.911 320,811 +0.04(+0.68%)
Aug 13, 2010 5.871 5.878 5.845 5.871 416,099 +0.03(+0.49%)
Aug 12, 2010 5.816 5.858 5.816 5.843 436,765 +0.01(+0.23%)
Aug 11, 2010 5.809 5.851 5.809 5.829 463,625 -0.15(-2.55%)
Aug 10, 2010 5.995 6.000 5.918 5.982 285,209 -0.10(-1.71%)
Aug 09, 2010 6.084 6.097 6.053 6.086 578,811 -0.01(-0.18%)
Aug 06, 2010 6.097 6.097 6.037 6.097 353,862 +0.04(+0.73%)
Aug 05, 2010 6.039 6.059 6.019 6.053 346,107 +0.00(+0.04%)
Aug 04, 2010 6.061 6.061 6.022 6.050 215,447 +0.03(+0.55%)
Aug 03, 2010 6.019 6.023 5.951 6.017 375,695 -0.04(-0.66%)
Aug 02, 2010 5.986 6.057 5.986 6.057 528,087 +0.12(+2.02%)
Jul 30, 2010 5.938 5.944 5.854 5.938 226,341 +0.03(+0.52%)
Jul 29, 2010 5.840 5.909 5.817 5.907 449,964 +0.05(+0.79%)
Jul 28, 2010 5.847 5.865 5.783 5.860 393,204 +0.03(+0.53%)
Jul 27, 2010 5.787 5.831 5.772 5.829 338,306 +0.04(+0.65%)
Jul 26, 2010 5.732 5.792 5.732 5.792 361,455 +0.03(+0.50%)
Jul 23, 2010 5.710 5.772 5.672 5.763 546,749 +0.07(+1.16%)
Jul 22, 2010 5.584 5.697 5.584 5.697 359,013 +0.17(+3.04%)
Jul 21, 2010 5.571 5.595 5.515 5.528 164,072 -0.04(-0.68%)
Jul 20, 2010 5.420 5.568 5.420 5.566 193,185 +0.12(+2.19%)
Jul 19, 2010 5.394 5.456 5.394 5.447 207,448 +0.06(+1.11%)
Jul 16, 2010 5.387 5.440 5.363 5.387 135,452 -0.11(-1.93%)
Jul 15, 2010 5.526 5.526 5.420 5.493 274,808 -0.06(-1.04%)
Jul 14, 2010 5.559 5.564 5.530 5.551 112,313 -0.03(-0.59%)
Jul 13, 2010 5.579 5.604 5.571 5.584 235,380 +0.01(+0.20%)
Jul 12, 2010 5.635 5.635 5.542 5.573 484,345 -0.06(-0.98%)
Jul 09, 2010 5.628 5.635 5.548 5.628 234,480 +0.09(+1.60%)
Jul 08, 2010 5.548 5.551 5.478 5.540 289,324 -0.01(-0.20%)
Jul 07, 2010 5.458 5.559 5.433 5.551 213,620 +0.07(+1.25%)
Jul 06, 2010 5.444 5.515 5.444 5.482 348,047 +0.08(+1.56%)
Jul 02, 2010 5.398 5.416 5.354 5.398 120,846 -0.02(-0.29%)
Jul 01, 2010 5.391 5.431 5.325 5.414 253,722 -0.03(-0.49%)
Jun 30, 2010 5.440 5.468 5.389 5.440 644,543 +0.02(+0.41%)
Jun 29, 2010 5.451 5.451 5.369 5.418 320,259 -0.14(-2.58%)
Jun 25, 2010 5.562 5.613 5.517 5.562 117,107 +0.02(+0.28%)
Jun 24, 2010 5.577 5.577 5.523 5.546 480,447 -0.07(-1.26%)
Jun 23, 2010 5.646 5.670 5.579 5.617 327,033 -0.02(-0.27%)
Jun 22, 2010 5.608 5.639 5.579 5.632 730,018 +0.01(+0.20%)
Jun 21, 2010 5.635 5.650 5.599 5.621 407,661 +0.12(+2.21%)
Jun 18, 2010 5.500 5.500 5.411 5.500 263,761 +0.06(+1.10%)
Jun 17, 2010 5.453 5.495 5.383 5.440 988,525 -0.05(-0.97%)
Jun 16, 2010 5.498 5.502 5.389 5.493 365,936 +0.01(+0.16%)
Jun 15, 2010 5.493 5.493 5.374 5.484 242,828 +0.10(+1.89%)
Jun 14, 2010 5.371 5.407 5.360 5.383 647,089 +0.03(+0.50%)
Jun 11, 2010 5.241 5.356 5.201 5.356 407,050 +0.07(+1.25%)
Jun 10, 2010 5.210 5.290 5.210 5.290 252,835 +0.14(+2.79%)
Jun 09, 2010 5.170 5.223 5.124 5.146 463,413 +0.01(+0.26%)
Jun 08, 2010 5.075 5.135 5.060 5.133 349,394 +0.07(+1.47%)
Jun 07, 2010 5.128 5.160 5.046 5.058 290,834 -0.05(-0.98%)
Jun 04, 2010 5.108 5.210 5.091 5.108 283,183 -0.17(-3.14%)
Jun 03, 2010 5.263 5.302 5.239 5.274 301,755 +0.03(+0.59%)
Jun 02, 2010 5.166 5.258 5.146 5.243 273,989 +0.09(+1.72%)
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.