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

Templeton Dragon Fund, Inc. (NY: TDF )

8.780 +0.080 (+0.92%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 17, 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 (%)
Apr 30, 2010 5.679 5.723 5.630 5.637 367,921 -0.04(-0.70%)
Apr 29, 2010 5.672 5.712 5.658 5.677 608,977 +0.01(+0.16%)
Apr 28, 2010 5.663 5.682 5.628 5.668 229,104 +0.06(+0.98%)
Apr 27, 2010 5.710 5.714 5.613 5.613 301,298 -0.15(-2.65%)
Apr 26, 2010 5.776 5.796 5.754 5.765 210,247 +0.02(+0.27%)
Apr 23, 2010 5.778 5.778 5.743 5.750 550,494 -0.04(-0.76%)
Apr 22, 2010 5.781 5.800 5.730 5.794 223,126 +0.01(+0.15%)
Apr 21, 2010 5.814 5.814 5.761 5.785 243,782 -0.03(-0.57%)
Apr 20, 2010 5.831 5.847 5.803 5.818 214,308 +0.04(+0.65%)
Apr 19, 2010 5.836 5.836 5.728 5.781 294,560 -0.05(-0.87%)
Apr 16, 2010 5.920 5.927 5.781 5.831 525,089 -0.14(-2.33%)
Apr 15, 2010 5.993 6.022 5.960 5.971 220,734 -0.07(-1.10%)
Apr 14, 2010 5.993 6.037 5.973 6.037 306,883 +0.05(+0.78%)
Apr 13, 2010 5.973 5.991 5.941 5.991 204,142 -0.02(-0.35%)
Apr 12, 2010 6.019 6.037 5.986 6.012 140,865 -0.02(-0.35%)
Apr 09, 2010 5.982 6.048 5.982 6.033 216,442 +0.06(+1.07%)
Apr 08, 2010 5.900 5.971 5.872 5.969 349,747 +0.07(+1.20%)
Apr 07, 2010 5.878 5.915 5.865 5.898 213,231 -0.02(-0.30%)
Apr 06, 2010 5.929 5.931 5.900 5.915 1,073,241 -0.01(-0.22%)
Apr 05, 2010 5.913 5.944 5.889 5.929 222,506 +0.10(+1.63%)
Apr 01, 2010 5.812 5.834 5.834 5.834 439,089 +0.10(+1.77%)
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%)
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.