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 (%)
May 31, 2007 5.329 5.383 5.323 5.332 956,862 +0.02(+0.37%)
May 30, 2007 5.199 5.325 5.155 5.312 1,236,323 +0.02(+0.29%)
May 29, 2007 5.327 5.347 5.252 5.296 579,724 -0.03(-0.58%)
May 25, 2007 5.268 5.343 5.268 5.327 523,651 +0.12(+2.25%)
May 24, 2007 5.307 5.400 5.197 5.210 1,114,228 -0.18(-3.36%)
May 23, 2007 5.473 5.515 5.391 5.391 670,617 -0.05(-0.89%)
May 22, 2007 5.498 5.515 5.440 5.440 499,232 -0.07(-1.20%)
May 21, 2007 5.482 5.528 5.482 5.506 438,185 +0.04(+0.65%)
May 18, 2007 5.480 5.506 5.462 5.471 254,590 -0.02(-0.32%)
May 17, 2007 5.486 5.495 5.444 5.489 608,665 -0.01(-0.20%)
May 16, 2007 5.467 5.517 5.447 5.500 374,424 +0.10(+1.76%)
May 15, 2007 5.416 5.473 5.367 5.405 402,008 -0.00(-0.08%)
May 14, 2007 5.480 5.484 5.363 5.409 618,614 -0.00(-0.08%)
May 11, 2007 5.212 5.418 5.254 5.413 980,828 +0.22(+4.21%)
May 10, 2007 5.245 5.290 5.188 5.195 412,861 -0.13(-2.53%)
May 09, 2007 5.281 5.338 5.268 5.329 375,328 +0.06(+1.22%)
May 08, 2007 5.332 5.332 5.203 5.265 725,334 -0.08(-1.49%)
May 07, 2007 5.396 5.416 5.327 5.345 357,240 +0.02(+0.37%)
May 04, 2007 5.332 5.380 5.323 5.325 463,960 +0.01(+0.12%)
May 03, 2007 5.276 5.338 5.276 5.318 381,207 +0.04(+0.67%)
May 02, 2007 5.175 5.283 5.150 5.283 401,104 +0.11(+2.05%)
May 01, 2007 5.119 5.177 5.095 5.177 503,302 +0.05(+0.95%)
Apr 30, 2007 5.206 5.223 5.122 5.128 585,151 -0.10(-1.99%)
Apr 27, 2007 5.294 5.305 5.223 5.232 463,960 -0.09(-1.62%)
Apr 26, 2007 5.323 5.369 5.298 5.318 335,534 -0.06(-1.15%)
Apr 25, 2007 5.239 5.389 5.233 5.380 368,997 +0.06(+1.06%)
Apr 24, 2007 5.356 5.369 5.294 5.324 291,671 -0.03(-0.60%)
Apr 23, 2007 5.405 5.427 5.334 5.356 385,277 +0.01(+0.12%)
Apr 20, 2007 5.310 5.378 5.310 5.349 273,130 +0.09(+1.77%)
Apr 19, 2007 5.097 5.285 5.093 5.256 532,695 -0.12(-2.18%)
Apr 18, 2007 5.420 5.420 5.360 5.374 381,659 -0.04(-0.74%)
Apr 17, 2007 5.506 5.506 5.376 5.413 407,435 -0.05(-0.89%)
Apr 16, 2007 5.495 5.509 5.453 5.462 539,026 +0.04(+0.65%)
Apr 13, 2007 5.418 5.427 5.354 5.427 402,008 +0.02(+0.33%)
Apr 12, 2007 5.411 5.427 5.378 5.409 383,920 +0.05(+0.99%)
Apr 11, 2007 5.484 5.484 5.343 5.356 410,600 -0.09(-1.70%)
Apr 10, 2007 5.475 5.526 5.449 5.449 780,502 -0.04(-0.65%)
Apr 09, 2007 5.528 5.528 5.451 5.484 676,496 +0.09(+1.60%)
Apr 05, 2007 5.287 5.398 5.287 5.398 425,523 +0.11(+2.05%)
Apr 04, 2007 5.281 5.292 5.243 5.290 497,875 +0.05(+0.97%)
Apr 03, 2007 5.155 5.241 5.119 5.239 1,246,272 +0.15(+3.04%)
Apr 02, 2007 5.064 5.086 5.042 5.084 447,681 +0.06(+1.10%)
Mar 30, 2007 5.062 5.075 5.009 5.029 356,788 -0.00(-0.04%)
Mar 29, 2007 5.018 5.073 4.991 5.031 837,028 +0.07(+1.38%)
Mar 28, 2007 4.984 5.064 4.925 4.962 514,155 -0.04(-0.88%)
Mar 27, 2007 5.064 5.075 4.976 5.007 651,624 -0.06(-1.14%)
Mar 26, 2007 5.066 5.071 4.984 5.064 599,169 +0.04(+0.70%)
Mar 23, 2007 5.080 5.080 5.002 5.029 1,092,071 -0.05(-1.00%)
Mar 22, 2007 5.086 5.086 5.042 5.080 920,233 +0.04(+0.79%)
Mar 21, 2007 4.998 5.049 4.881 5.040 2,072,899 -0.15(-2.98%)
Mar 20, 2007 5.197 5.210 5.139 5.195 1,898,801 -0.00(-0.09%)
Mar 19, 2007 5.199 5.252 5.181 5.199 1,630,645 +0.08(+1.51%)
Mar 16, 2007 5.126 5.175 5.051 5.122 556,662 +0.01(+0.13%)
Mar 15, 2007 5.097 5.148 5.097 5.115 371,711 +0.03(+0.57%)
Mar 14, 2007 4.998 5.102 4.989 5.086 637,606 +0.00(+0.00%)
Mar 13, 2007 5.243 5.226 5.009 5.086 1,065,843 -0.16(-2.99%)
Mar 12, 2007 5.252 5.303 5.228 5.243 529,077 +0.07(+1.37%)
Mar 09, 2007 5.128 5.175 5.097 5.172 451,298 +0.04(+0.86%)
Mar 08, 2007 5.164 5.164 5.053 5.128 847,429 +0.14(+2.90%)
Mar 07, 2007 5.031 5.040 4.967 4.984 431,854 -0.06(-1.16%)
Mar 06, 2007 4.940 5.075 4.894 5.042 1,373,341 +0.30(+6.24%)
Mar 05, 2007 4.788 4.903 4.644 4.746 2,996,751 -0.29(-5.67%)
Mar 02, 2007 5.071 5.144 4.998 5.031 628,110 -0.12(-2.28%)
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.