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 (%)
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%)
Nov 01, 2010 6.976 7.078 6.976 6.999 483,749 +0.11(+1.65%)
Oct 29, 2010 6.865 6.909 6.865 6.886 343,362 -0.01(-0.17%)
Oct 28, 2010 6.960 6.960 6.881 6.898 237,203 -0.05(-0.77%)
Oct 27, 2010 6.972 7.002 6.898 6.951 174,112 -0.11(-1.57%)
Oct 25, 2010 7.023 7.082 7.018 7.062 200,605 +0.08(+1.19%)
Oct 22, 2010 7.027 7.032 6.951 6.979 134,905 -0.01(-0.17%)
Oct 21, 2010 6.990 7.080 6.976 6.990 397,396 -0.02(-0.26%)
Oct 20, 2010 6.872 7.025 6.870 7.009 668,024 +0.16(+2.33%)
Oct 19, 2010 6.953 6.990 6.837 6.849 549,202 -0.19(-2.63%)
Oct 18, 2010 7.013 7.046 6.992 7.034 211,834 -0.01(-0.13%)
Oct 15, 2010 7.111 7.143 6.946 7.043 397,012 -0.01(-0.20%)
Oct 14, 2010 7.060 7.099 7.036 7.057 225,538 +0.01(+0.10%)
Oct 13, 2010 7.023 7.093 7.018 7.050 478,151 +0.09(+1.30%)
Oct 12, 2010 6.914 6.976 6.905 6.960 410,392 +0.05(+0.77%)
Oct 11, 2010 6.923 6.932 6.891 6.907 365,017 +0.02(+0.27%)
Oct 08, 2010 6.888 6.918 6.844 6.888 745,583 +0.08(+1.22%)
Oct 07, 2010 6.861 6.861 6.768 6.805 1,406,054 -0.01(-0.10%)
Oct 06, 2010 6.833 6.886 6.791 6.812 315,311 -0.03(-0.37%)
Oct 05, 2010 6.749 6.858 6.735 6.837 477,495 +0.18(+2.64%)
Oct 04, 2010 6.666 6.666 6.610 6.661 503,948 +0.02(+0.28%)
Oct 01, 2010 6.643 6.715 6.634 6.643 671,522 -0.05(-0.76%)
Sep 30, 2010 6.634 6.712 6.634 6.694 483,908 +0.07(+1.01%)
Sep 29, 2010 6.604 6.647 6.604 6.627 404,203 +0.01(+0.18%)
Sep 28, 2010 6.659 6.659 6.571 6.615 546,071 -0.00(-0.03%)
Sep 27, 2010 6.717 6.717 6.606 6.617 203,520 -0.03(-0.38%)
Sep 24, 2010 6.610 6.666 6.610 6.643 481,244 +0.07(+1.02%)
Sep 23, 2010 6.506 6.594 6.504 6.576 733,145 +0.08(+1.25%)
Sep 22, 2010 6.476 6.543 6.455 6.495 691,899 +0.07(+1.08%)
Sep 21, 2010 6.446 6.446 6.390 6.425 227,205 -0.01(-0.14%)
Sep 20, 2010 6.358 6.441 6.358 6.434 346,882 +0.08(+1.28%)
Sep 17, 2010 6.353 6.353 6.263 6.353 535,744 +0.09(+1.48%)
Sep 15, 2010 6.235 6.275 6.201 6.261 127,935 -0.01(-0.22%)
Sep 14, 2010 6.282 6.309 6.261 6.275 329,507 +0.02(+0.37%)
Sep 13, 2010 6.171 6.254 6.171 6.252 467,937 +0.13(+2.12%)
Sep 10, 2010 6.108 6.136 6.092 6.122 121,573 +0.01(+0.11%)
Sep 09, 2010 6.143 6.143 6.071 6.115 153,179 +0.01(+0.11%)
Sep 08, 2010 6.076 6.108 6.020 6.108 356,449 +0.04(+0.65%)
Sep 07, 2010 6.078 6.136 6.064 6.069 686,008 -0.05(-0.87%)
Sep 03, 2010 6.133 6.145 6.099 6.122 516,607 +0.03(+0.52%)
Sep 02, 2010 6.030 6.097 6.030 6.090 464,751 +0.04(+0.66%)
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.