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

Templeton Dragon Fund, Inc. (NY: TDF )

8.190 -0.130 (-1.56%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Aug 31, 2011 6.725 6.847 6.715 6.833 240,158 +0.16(+2.44%)
Aug 30, 2011 6.626 6.689 6.626 6.670 120,741 +0.09(+1.32%)
Aug 29, 2011 6.548 6.594 6.543 6.583 135,549 +0.12(+1.86%)
Aug 26, 2011 6.329 6.463 6.315 6.463 120,932 +0.04(+0.59%)
Aug 25, 2011 6.472 6.524 6.416 6.425 114,540 +0.00(+0.04%)
Aug 24, 2011 6.409 6.456 6.376 6.423 98,544 -0.04(-0.69%)
Aug 23, 2011 6.343 6.477 6.293 6.468 304,966 +0.17(+2.73%)
Aug 22, 2011 6.444 6.465 6.272 6.296 140,285 -0.03(-0.48%)
Aug 19, 2011 6.369 6.465 6.324 6.326 164,315 -0.16(-2.51%)
Aug 18, 2011 6.557 6.557 6.418 6.489 394,904 -0.18(-2.69%)
Aug 17, 2011 6.619 6.680 6.614 6.668 182,378 +0.06(+0.86%)
Aug 16, 2011 6.644 6.687 6.579 6.611 202,084 -0.11(-1.65%)
Aug 15, 2011 6.569 6.743 6.569 6.722 378,305 +0.21(+3.18%)
Aug 12, 2011 6.538 6.538 6.397 6.515 431,513 +0.02(+0.36%)
Aug 11, 2011 6.230 6.491 6.220 6.491 364,639 +0.24(+3.84%)
Aug 10, 2011 6.242 6.341 6.176 6.251 576,281 -0.07(-1.08%)
Aug 09, 2011 6.439 6.319 5.966 6.319 392,272 +0.24(+3.99%)
Aug 08, 2011 6.439 6.513 5.949 6.077 775,955 -0.53(-7.96%)
Aug 05, 2011 6.783 6.783 6.491 6.602 425,194 -0.19(-2.78%)
Aug 04, 2011 6.972 6.981 6.791 6.791 595,125 -0.29(-4.03%)
Aug 03, 2011 7.151 7.151 7.010 7.076 185,477 -0.06(-0.89%)
Aug 02, 2011 7.217 7.250 7.120 7.139 329,858 -0.14(-1.91%)
Aug 01, 2011 7.304 7.304 7.201 7.278 189,700 +0.02(+0.29%)
Jul 29, 2011 7.252 7.292 7.212 7.257 200,034 +0.00(+0.00%)
Jul 28, 2011 7.208 7.288 7.201 7.257 233,053 +0.04(+0.52%)
Jul 27, 2011 7.257 7.271 7.210 7.219 253,311 -0.04(-0.62%)
Jul 26, 2011 7.215 7.277 7.210 7.264 243,583 +0.09(+1.31%)
Jul 25, 2011 7.186 7.201 7.151 7.170 197,131 -0.04(-0.56%)
Jul 22, 2011 7.215 7.234 7.198 7.210 152,839 +0.00(+0.00%)
Jul 21, 2011 7.182 7.241 7.158 7.210 356,477 +0.03(+0.46%)
Jul 20, 2011 7.170 7.204 7.170 7.177 128,979 +0.00(+0.00%)
Jul 19, 2011 7.139 7.196 7.139 7.177 177,634 +0.06(+0.79%)
Jul 18, 2011 7.113 7.132 7.076 7.120 223,772 -0.04(-0.63%)
Jul 15, 2011 7.186 7.205 7.137 7.165 88,541 +0.02(+0.23%)
Jul 14, 2011 7.137 7.179 7.128 7.149 220,206 -0.00(-0.07%)
Jul 13, 2011 7.132 7.153 7.104 7.153 441,373 +0.10(+1.47%)
Jul 12, 2011 7.043 7.095 7.043 7.050 138,460 -0.07(-0.96%)
Jul 11, 2011 7.149 7.151 7.069 7.118 301,825 -0.09(-1.19%)
Jul 08, 2011 7.215 7.224 7.177 7.204 99,206 -0.06(-0.76%)
Jul 07, 2011 7.222 7.290 7.222 7.259 195,654 +0.08(+1.08%)
Jul 06, 2011 7.184 7.191 7.119 7.182 175,448 -0.03(-0.39%)
Jul 05, 2011 7.234 7.234 7.170 7.210 220,792 -0.02(-0.33%)
Jul 01, 2011 7.153 7.243 7.146 7.234 184,925 +0.08(+1.12%)
Jun 30, 2011 7.057 7.168 7.057 7.153 284,250 +0.09(+1.27%)
Jun 29, 2011 6.965 7.092 6.965 7.064 486,865 +0.05(+0.74%)
Jun 28, 2011 6.979 7.017 6.951 7.012 183,520 +0.02(+0.27%)
Jun 27, 2011 6.953 7.000 6.947 6.993 229,510 +0.05(+0.71%)
Jun 24, 2011 6.908 6.970 6.908 6.944 207,678 +0.10(+1.41%)
Jun 23, 2011 6.772 6.859 6.767 6.847 119,616 -0.02(-0.24%)
Jun 22, 2011 6.868 6.898 6.852 6.864 344,144 -0.05(-0.78%)
Jun 21, 2011 6.873 6.918 6.835 6.918 340,456 +0.07(+1.07%)
Jun 20, 2011 6.821 6.847 6.821 6.845 205,280 +0.00(+0.03%)
Jun 17, 2011 6.875 6.890 6.809 6.842 404,287 -0.02(-0.28%)
Jun 16, 2011 6.901 6.920 6.840 6.861 294,538 -0.05(-0.78%)
Jun 15, 2011 6.934 6.934 6.866 6.915 214,621 -0.07(-1.01%)
Jun 14, 2011 6.939 7.012 6.934 6.986 132,506 +0.08(+1.19%)
Jun 13, 2011 6.901 6.991 6.866 6.904 1,087,177 -0.08(-1.08%)
Jun 10, 2011 7.021 7.024 6.951 6.979 243,328 -0.12(-1.63%)
Jun 09, 2011 7.102 7.127 7.069 7.095 247,619 -0.02(-0.33%)
Jun 08, 2011 7.158 7.158 7.073 7.118 128,958 -0.04(-0.56%)
Jun 07, 2011 7.153 7.175 7.128 7.158 258,068 +0.04(+0.56%)
Jun 06, 2011 7.165 7.165 7.088 7.118 181,525 -0.09(-1.21%)
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.