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, 2012 7.151 7.218 7.128 7.218 516,549 +0.07(+0.93%)
Apr 27, 2012 7.079 7.166 7.079 7.151 125,784 +0.05(+0.65%)
Apr 26, 2012 7.120 7.126 7.090 7.105 137,052 +0.00(+0.00%)
Apr 25, 2012 7.113 7.128 7.074 7.105 217,194 +0.02(+0.29%)
Apr 24, 2012 7.079 7.128 7.067 7.085 63,685 +0.02(+0.29%)
Apr 23, 2012 7.092 7.092 6.995 7.064 93,898 -0.13(-1.78%)
Apr 20, 2012 7.195 7.223 7.167 7.192 131,117 +0.04(+0.54%)
Apr 19, 2012 7.128 7.193 7.128 7.154 99,919 +0.04(+0.61%)
Apr 18, 2012 7.092 7.149 7.092 7.110 105,127 -0.04(-0.54%)
Apr 17, 2012 7.092 7.182 7.092 7.149 128,862 +0.06(+0.79%)
Apr 16, 2012 7.146 7.187 7.082 7.092 75,633 -0.03(-0.43%)
Apr 13, 2012 7.138 7.143 7.090 7.123 136,227 -0.02(-0.22%)
Apr 12, 2012 7.077 7.167 7.074 7.138 210,227 +0.10(+1.46%)
Apr 11, 2012 7.077 7.077 7.013 7.036 78,711 +0.05(+0.70%)
Apr 10, 2012 7.005 7.039 6.923 6.987 166,468 -0.06(-0.80%)
Apr 09, 2012 6.954 7.054 6.954 7.044 169,238 -0.06(-0.83%)
Apr 05, 2012 7.041 7.151 7.041 7.103 88,366 +0.03(+0.36%)
Apr 04, 2012 7.085 7.103 7.048 7.077 219,948 -0.12(-1.60%)
Apr 03, 2012 7.264 7.269 7.170 7.192 46,103 -0.05(-0.71%)
Apr 02, 2012 7.195 7.284 7.184 7.243 327,127 -0.01(-0.18%)
Mar 30, 2012 7.195 7.256 7.159 7.256 201,268 +0.10(+1.36%)
Mar 29, 2012 7.115 7.167 7.062 7.159 157,056 -0.04(-0.53%)
Mar 28, 2012 7.187 7.200 7.155 7.197 150,637 -0.02(-0.32%)
Mar 27, 2012 7.215 7.223 7.179 7.220 227,942 +0.02(+0.28%)
Mar 26, 2012 7.167 7.215 7.154 7.200 120,802 +0.05(+0.64%)
Mar 23, 2012 7.108 7.159 7.049 7.154 139,705 +0.04(+0.58%)
Mar 22, 2012 7.087 7.115 7.034 7.113 243,019 -0.03(-0.47%)
Mar 21, 2012 7.097 7.163 7.023 7.146 194,728 +0.03(+0.40%)
Mar 20, 2012 7.154 7.156 7.084 7.118 219,167 -0.16(-2.25%)
Mar 19, 2012 7.305 7.305 7.251 7.282 365,146 -0.05(-0.73%)
Mar 16, 2012 7.264 7.353 7.264 7.335 190,184 +0.03(+0.46%)
Mar 15, 2012 7.246 7.307 7.213 7.302 279,578 +0.03(+0.46%)
Mar 14, 2012 7.282 7.291 7.183 7.269 306,517 -0.07(-0.94%)
Mar 13, 2012 7.305 7.341 7.292 7.338 281,543 +0.09(+1.20%)
Mar 12, 2012 7.241 7.294 7.241 7.251 70,835 -0.03(-0.39%)
Mar 09, 2012 7.210 7.279 7.210 7.279 153,164 +0.04(+0.49%)
Mar 08, 2012 7.205 7.243 7.167 7.243 214,349 +0.12(+1.65%)
Mar 07, 2012 7.182 7.182 7.113 7.126 359,270 -0.00(-0.04%)
Mar 06, 2012 7.266 7.266 7.103 7.128 179,670 -0.24(-3.30%)
Mar 05, 2012 7.371 7.374 7.307 7.371 390,042 -0.08(-1.07%)
Mar 02, 2012 7.435 7.451 7.384 7.451 58,883 -0.03(-0.41%)
Mar 01, 2012 7.453 7.486 7.443 7.481 272,740 +0.03(+0.41%)
Feb 29, 2012 7.415 7.486 7.397 7.451 126,624 +0.08(+1.08%)
Feb 28, 2012 7.374 7.389 7.351 7.371 109,183 +0.03(+0.45%)
Feb 27, 2012 7.294 7.356 7.268 7.338 89,440 -0.02(-0.28%)
Feb 24, 2012 7.271 7.358 7.271 7.358 200,198 +0.05(+0.74%)
Feb 23, 2012 7.294 7.330 7.292 7.305 171,387 -0.03(-0.42%)
Feb 22, 2012 7.335 7.335 7.294 7.335 353,910 +0.00(+0.00%)
Feb 21, 2012 7.415 7.420 7.335 7.335 147,144 -0.09(-1.17%)
Feb 17, 2012 7.341 7.425 7.341 7.422 193,978 +0.05(+0.73%)
Feb 16, 2012 7.320 7.369 7.254 7.369 201,335 +0.03(+0.38%)
Feb 15, 2012 7.374 7.405 7.341 7.341 104,111 +0.02(+0.31%)
Feb 14, 2012 7.297 7.330 7.297 7.317 127,769 -0.00(-0.03%)
Feb 13, 2012 7.310 7.330 7.269 7.320 268,271 +0.08(+1.06%)
Feb 10, 2012 7.167 7.251 7.167 7.243 116,766 -0.09(-1.26%)
Feb 09, 2012 7.317 7.343 7.282 7.335 287,208 +0.04(+0.49%)
Feb 08, 2012 7.259 7.312 7.259 7.300 166,820 +0.08(+1.17%)
Feb 07, 2012 7.167 7.223 7.160 7.215 316,753 +0.01(+0.18%)
Feb 06, 2012 7.169 7.215 7.146 7.202 137,763 -0.08(-1.09%)
Feb 03, 2012 7.230 7.309 7.230 7.282 168,046 +0.06(+0.89%)
Feb 02, 2012 7.167 7.233 7.167 7.218 167,492 +0.05(+0.71%)
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.