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 -0.120 (-1.44%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2011 6.223 6.245 6.035 6.070 308,399 -0.27(-4.27%)
Sep 29, 2011 6.418 6.421 6.288 6.341 219,527 +0.04(+0.56%)
Sep 28, 2011 6.401 6.406 6.305 6.305 231,038 -0.11(-1.64%)
Sep 27, 2011 6.388 6.564 6.353 6.411 1,038,194 +0.24(+3.94%)
Sep 26, 2011 6.007 6.170 6.007 6.167 816,589 +0.14(+2.29%)
Sep 23, 2011 5.796 6.105 5.789 6.029 355,135 +0.20(+3.40%)
Sep 22, 2011 6.112 6.142 5.736 5.831 804,548 -0.49(-7.81%)
Sep 21, 2011 6.463 6.496 6.321 6.325 358,891 -0.10(-1.60%)
Sep 20, 2011 6.413 6.463 6.379 6.428 120,273 +0.01(+0.20%)
Sep 19, 2011 6.453 6.453 6.346 6.416 108,679 -0.15(-2.25%)
Sep 16, 2011 6.614 6.646 6.529 6.564 95,725 +0.01(+0.15%)
Sep 15, 2011 6.529 6.574 6.473 6.554 94,058 +0.00(+0.04%)
Sep 14, 2011 6.571 6.594 6.463 6.551 164,258 -0.01(-0.15%)
Sep 13, 2011 6.544 6.571 6.501 6.561 162,735 +0.02(+0.27%)
Sep 12, 2011 6.488 6.566 6.391 6.544 260,040 -0.00(-0.04%)
Sep 09, 2011 6.576 6.576 6.473 6.546 345,686 -0.13(-1.88%)
Sep 08, 2011 6.692 6.767 6.662 6.672 209,492 -0.05(-0.72%)
Sep 07, 2011 6.795 6.807 6.699 6.720 311,230 -0.05(-0.77%)
Sep 06, 2011 6.649 6.772 6.621 6.772 242,437 +0.05(+0.70%)
Sep 02, 2011 6.779 6.800 6.682 6.725 260,729 -0.10(-1.45%)
Sep 01, 2011 6.875 6.880 6.762 6.824 130,146 -0.01(-0.14%)
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%)
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.