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 (%)
Sep 30, 2008 4.246 4.367 4.206 4.354 853,615 +0.16(+3.85%)
Sep 29, 2008 4.529 4.648 4.168 4.193 1,798,335 -0.40(-8.80%)
Sep 26, 2008 4.755 4.755 4.536 4.597 0 -0.16(-3.44%)
Sep 25, 2008 4.688 4.834 4.666 4.761 562,477 +0.18(+4.01%)
Sep 24, 2008 4.697 4.697 4.549 4.578 283,413 -0.01(-0.19%)
Sep 23, 2008 4.688 4.774 4.586 4.586 701,778 -0.10(-2.12%)
Sep 22, 2008 4.662 4.709 4.533 4.686 934,084 -0.01(-0.14%)
Sep 19, 2008 5.024 5.024 4.600 4.693 0 +0.49(+11.55%)
Sep 18, 2008 4.091 4.213 4.023 4.207 735,834 +0.19(+4.64%)
Sep 17, 2008 4.204 4.257 3.932 4.020 921,160 -0.36(-8.23%)
Sep 16, 2008 4.301 4.398 4.257 4.381 728,418 -0.12(-2.65%)
Sep 15, 2008 4.509 4.570 4.476 4.500 624,058 -0.16(-3.46%)
Sep 12, 2008 4.611 4.699 4.604 4.662 0 -0.04(-0.89%)
Sep 11, 2008 4.620 4.732 4.617 4.704 380,325 -0.17(-3.49%)
Sep 10, 2008 4.973 4.991 4.686 4.874 726,509 -0.29(-5.57%)
Sep 09, 2008 5.358 5.358 5.141 5.161 554,202 -0.23(-4.23%)
Sep 08, 2008 5.418 5.440 5.345 5.389 491,644 +0.14(+2.61%)
Sep 05, 2008 5.281 5.281 5.144 5.252 0 -0.00(-0.04%)
Sep 04, 2008 5.363 5.387 5.239 5.254 546,967 -0.16(-2.94%)
Sep 03, 2008 5.374 5.416 5.354 5.413 389,482 -0.04(-0.69%)
Sep 02, 2008 5.528 5.562 5.440 5.451 249,281 -0.06(-1.00%)
Aug 29, 2008 5.531 5.531 5.489 5.506 0 -0.06(-1.03%)
Aug 28, 2008 5.495 5.571 5.467 5.564 309,225 +0.01(+0.17%)
Aug 27, 2008 5.478 5.582 5.478 5.554 333,395 +0.10(+1.77%)
Aug 26, 2008 5.579 5.579 5.431 5.458 324,094 +0.05(+0.90%)
Aug 25, 2008 5.438 5.482 5.379 5.409 787,059 +0.00(+0.04%)
Aug 22, 2008 5.380 5.433 5.365 5.407 0 +0.04(+0.74%)
Aug 21, 2008 5.292 5.371 5.292 5.367 113,783 -0.04(-0.70%)
Aug 20, 2008 5.396 5.429 5.359 5.405 463,635 +0.11(+2.05%)
Aug 19, 2008 5.394 5.394 5.274 5.296 472,493 -0.08(-1.44%)
Aug 18, 2008 5.528 5.533 5.356 5.374 436,376 -0.18(-3.21%)
Aug 15, 2008 5.619 5.619 5.533 5.552 0 -0.07(-1.19%)
Aug 14, 2008 5.535 5.661 5.517 5.619 221,837 +0.08(+1.36%)
Aug 13, 2008 5.573 5.573 5.442 5.544 321,172 -0.06(-1.11%)
Aug 12, 2008 5.697 5.697 5.537 5.606 340,387 -0.15(-2.54%)
Aug 11, 2008 5.699 5.767 5.677 5.752 244,610 -0.03(-0.57%)
Aug 08, 2008 5.628 5.823 5.628 5.785 312,400 +0.11(+1.91%)
Aug 07, 2008 5.743 5.792 5.652 5.677 394,533 -0.13(-2.21%)
Aug 06, 2008 5.803 5.805 5.734 5.805 150,868 -0.02(-0.27%)
Aug 05, 2008 5.728 5.820 5.708 5.820 392,462 +0.08(+1.31%)
Aug 04, 2008 5.734 5.812 5.712 5.745 393,927 -0.04(-0.73%)
Aug 01, 2008 5.752 5.787 5.703 5.787 288,365 +0.08(+1.43%)
Jul 31, 2008 5.617 5.739 5.601 5.705 607,137 +0.00(+0.00%)
Jul 30, 2008 5.661 5.712 5.579 5.705 251,850 +0.12(+2.22%)
Jul 29, 2008 5.582 5.597 5.484 5.582 239,192 +0.18(+3.27%)
Jul 28, 2008 5.630 5.659 5.385 5.405 286,421 -0.25(-4.34%)
Jul 25, 2008 5.703 5.703 5.610 5.650 225,762 +0.07(+1.27%)
Jul 24, 2008 5.661 5.696 5.575 5.579 360,763 -0.18(-3.15%)
Jul 23, 2008 5.626 5.772 5.610 5.761 259,320 +0.12(+2.16%)
Jul 22, 2008 5.398 5.639 5.398 5.639 336,832 +0.14(+2.62%)
Jul 21, 2008 5.469 5.517 5.466 5.495 297,518 +0.06(+1.18%)
Jul 18, 2008 5.440 5.462 5.345 5.431 352,705 -0.03(-0.57%)
Jul 17, 2008 5.396 5.480 5.347 5.462 334,214 +0.08(+1.40%)
Jul 16, 2008 5.186 5.387 5.179 5.387 419,206 +0.13(+2.53%)
Jul 15, 2008 5.287 5.467 5.175 5.254 677,093 -0.13(-2.50%)
Jul 14, 2008 5.478 5.493 5.385 5.389 363,096 -0.06(-1.14%)
Jul 11, 2008 5.467 5.484 5.323 5.451 596,370 +0.00(+0.00%)
Jul 10, 2008 5.473 5.489 5.310 5.451 408,918 -0.01(-0.12%)
Jul 09, 2008 5.456 5.540 5.449 5.458 297,658 -0.05(-0.96%)
Jul 08, 2008 5.413 5.515 5.321 5.511 343,131 +0.04(+0.73%)
Jul 07, 2008 5.402 5.515 5.380 5.471 1,048,311 +0.14(+2.70%)
Jul 04, 2008 5.307 5.347 5.307 5.327 506,974 +0.00(+0.00%)
Jul 03, 2008 5.307 5.347 5.307 5.327 506,974 +0.01(+0.12%)
Jul 02, 2008 5.451 5.522 5.305 5.321 1,730,622 -0.12(-2.20%)
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.