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 (%)
Jan 31, 2011 7.059 7.170 7.057 7.106 312,983 +0.05(+0.77%)
Jan 28, 2011 7.177 7.210 7.050 7.052 230,948 -0.12(-1.67%)
Jan 27, 2011 7.182 7.186 7.130 7.172 172,761 +0.02(+0.22%)
Jan 26, 2011 7.139 7.156 7.111 7.156 253,183 +0.04(+0.56%)
Jan 25, 2011 7.186 7.193 7.069 7.116 449,407 -0.09(-1.21%)
Jan 24, 2011 7.243 7.245 7.186 7.203 235,782 -0.09(-1.29%)
Jan 21, 2011 7.314 7.335 7.264 7.297 217,949 +0.02(+0.23%)
Jan 20, 2011 7.229 7.315 7.177 7.281 210,275 -0.05(-0.64%)
Jan 19, 2011 7.351 7.354 7.283 7.328 125,384 +0.00(+0.03%)
Jan 18, 2011 7.391 7.391 7.304 7.325 165,143 -0.10(-1.33%)
Jan 14, 2011 7.410 7.455 7.380 7.424 104,108 -0.04(-0.47%)
Jan 13, 2011 7.457 7.464 7.422 7.460 151,706 -0.04(-0.56%)
Jan 12, 2011 7.462 7.537 7.420 7.501 270,682 +0.07(+1.01%)
Jan 11, 2011 7.453 7.481 7.403 7.427 98,238 +0.04(+0.54%)
Jan 10, 2011 7.323 7.443 7.323 7.387 163,789 -0.06(-0.76%)
Jan 07, 2011 7.429 7.493 7.429 7.443 192,280 -0.02(-0.22%)
Jan 06, 2011 7.464 7.464 7.394 7.460 217,741 -0.01(-0.12%)
Jan 05, 2011 7.389 7.474 7.340 7.469 262,134 +0.03(+0.35%)
Jan 04, 2011 7.467 7.479 7.398 7.443 302,738 +0.07(+0.89%)
Jan 03, 2011 7.295 7.396 7.243 7.377 407,831 +0.14(+1.87%)
Dec 31, 2010 7.248 7.292 7.139 7.242 306,197 +0.09(+1.24%)
Dec 30, 2010 7.102 7.182 7.102 7.153 223,228 +0.04(+0.60%)
Dec 29, 2010 7.017 7.151 7.017 7.111 257,512 +0.10(+1.45%)
Dec 28, 2010 7.024 7.031 6.963 7.010 295,421 -0.07(-1.00%)
Dec 27, 2010 7.090 7.113 7.066 7.080 190,693 -0.04(-0.63%)
Dec 23, 2010 7.069 7.153 7.057 7.125 183,546 +0.04(+0.60%)
Dec 22, 2010 7.040 7.085 7.038 7.083 329,934 +0.05(+0.70%)
Dec 21, 2010 6.951 7.051 6.951 7.033 180,469 +0.08(+1.15%)
Dec 20, 2010 6.908 7.005 6.882 6.953 222,914 +0.00(+0.07%)
Dec 17, 2010 6.901 6.951 6.866 6.948 269,960 -0.02(-0.27%)
Dec 16, 2010 6.897 6.979 6.874 6.967 192,263 +0.03(+0.40%)
Dec 15, 2010 7.026 7.033 6.911 6.939 198,150 -0.15(-2.09%)
Dec 14, 2010 7.123 7.125 7.043 7.087 187,327 +0.02(+0.33%)
Dec 13, 2010 7.212 7.212 7.027 7.064 232,284 +0.02(+0.23%)
Dec 10, 2010 7.039 7.085 7.039 7.048 99,192 -0.04(-0.56%)
Dec 09, 2010 7.120 7.120 7.025 7.087 152,345 +0.06(+0.79%)
Dec 08, 2010 7.106 7.106 6.986 7.032 146,929 -0.12(-1.72%)
Dec 07, 2010 7.187 7.203 7.108 7.155 304,548 +0.02(+0.32%)
Dec 06, 2010 7.101 7.157 7.101 7.131 106,422 -0.03(-0.38%)
Dec 03, 2010 7.101 7.159 7.090 7.158 271,720 -0.01(-0.14%)
Dec 02, 2010 7.131 7.178 7.085 7.168 182,768 +0.09(+1.24%)
Dec 01, 2010 7.074 7.112 7.054 7.080 140,429 +0.16(+2.27%)
Nov 30, 2010 6.888 6.992 6.867 6.923 93,202 +0.00(+0.03%)
Nov 29, 2010 6.884 6.946 6.884 6.921 168,131 +0.05(+0.74%)
Nov 26, 2010 6.856 6.886 6.847 6.870 35,769 -0.06(-0.80%)
Nov 24, 2010 6.854 6.925 6.925 6.925 140,796 +0.09(+1.39%)
Nov 23, 2010 6.867 6.867 6.819 6.830 240,987 -0.14(-1.99%)
Nov 22, 2010 6.935 7.004 6.932 6.969 134,370 +0.01(+0.20%)
Nov 19, 2010 7.016 7.016 6.856 6.955 202,980 -0.07(-0.99%)
Nov 18, 2010 7.009 7.039 6.999 7.025 235,419 +0.09(+1.27%)
Nov 17, 2010 6.893 6.960 6.854 6.937 371,725 +0.07(+1.08%)
Nov 16, 2010 7.087 7.087 6.858 6.863 512,733 -0.28(-3.95%)
Nov 15, 2010 7.131 7.171 7.131 7.145 181,398 -0.01(-0.19%)
Nov 12, 2010 7.185 7.222 7.062 7.159 420,308 -0.13(-1.84%)
Nov 11, 2010 7.291 7.354 7.270 7.293 282,586 -0.06(-0.88%)
Nov 10, 2010 7.319 7.393 7.261 7.358 318,986 -0.04(-0.53%)
Nov 09, 2010 7.469 7.474 7.386 7.398 364,443 -0.11(-1.48%)
Nov 08, 2010 7.446 7.513 7.432 7.509 398,804 +0.09(+1.19%)
Nov 05, 2010 7.407 7.447 7.365 7.421 334,115 +0.05(+0.66%)
Nov 04, 2010 7.178 7.375 7.148 7.372 341,017 +0.23(+3.28%)
Nov 03, 2010 7.036 7.138 7.036 7.138 202,833 +0.08(+1.18%)
Nov 02, 2010 7.009 7.122 7.005 7.055 396,295 +0.06(+0.79%)
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.