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 (%)
Jul 31, 2009 5.515 5.778 5.509 5.728 275,174 +0.00(+0.00%)
Jul 30, 2009 5.679 5.814 5.679 5.728 362,128 +0.11(+1.97%)
Jul 29, 2009 5.641 5.703 5.564 5.617 880,118 -0.18(-3.05%)
Jul 28, 2009 5.783 5.844 5.681 5.794 446,772 -0.01(-0.19%)
Jul 27, 2009 5.719 5.816 5.712 5.805 369,296 +0.10(+1.82%)
Jul 24, 2009 5.750 5.750 5.619 5.701 813 +0.02(+0.35%)
Jul 23, 2009 5.562 5.734 5.553 5.681 528,390 +0.17(+3.09%)
Jul 22, 2009 5.467 5.528 5.440 5.511 542,775 +0.02(+0.32%)
Jul 21, 2009 5.528 5.528 5.422 5.493 347,129 -0.02(-0.34%)
Jul 20, 2009 5.433 5.524 5.433 5.512 559,108 +0.20(+3.68%)
Jul 17, 2009 5.285 5.325 5.252 5.316 313,417 +0.11(+2.17%)
Jul 16, 2009 5.133 5.219 5.133 5.203 211,490 +0.04(+0.81%)
Jul 15, 2009 5.111 5.195 5.111 5.161 410,858 +0.14(+2.82%)
Jul 14, 2009 4.991 5.031 4.991 5.020 479,109 +0.06(+1.29%)
Jul 13, 2009 4.909 5.002 4.909 4.956 249,263 -0.02(-0.40%)
Jul 10, 2009 4.947 5.002 4.943 4.976 145,333 +0.00(+0.00%)
Jul 09, 2009 4.996 5.022 4.960 4.976 374,763 +0.03(+0.67%)
Jul 08, 2009 4.951 5.018 4.878 4.942 407,181 -0.04(-0.80%)
Jul 07, 2009 5.024 5.035 4.971 4.982 452,212 -0.08(-1.66%)
Jul 06, 2009 5.086 5.091 5.018 5.066 561,957 -0.06(-1.25%)
Jul 02, 2009 5.188 5.188 5.099 5.130 286,538 -0.12(-2.36%)
Jul 01, 2009 5.186 5.292 5.186 5.254 480,203 +0.09(+1.71%)
Jun 30, 2009 4.987 5.179 4.987 5.166 732,379 +0.03(+0.52%)
Jun 29, 2009 5.102 5.148 5.093 5.139 832,379 +0.05(+0.91%)
Jun 26, 2009 5.051 5.093 5.020 5.093 797,121 +0.09(+1.77%)
Jun 25, 2009 4.929 5.007 4.925 5.004 563,377 +0.09(+1.75%)
Jun 24, 2009 4.965 4.982 4.896 4.918 630,841 +0.05(+1.09%)
Jun 23, 2009 4.909 4.920 4.803 4.865 491,924 -0.06(-1.12%)
Jun 22, 2009 4.987 4.987 4.900 4.920 629,855 -0.10(-1.94%)
Jun 19, 2009 5.015 5.038 4.950 5.018 181,016 +0.06(+1.29%)
Jun 18, 2009 4.852 5.020 4.847 4.954 391,056 +0.09(+1.82%)
Jun 17, 2009 4.772 4.925 4.752 4.865 451,547 -0.07(-1.48%)
Jun 16, 2009 5.115 5.115 4.889 4.938 586,946 -0.14(-2.70%)
Jun 15, 2009 5.166 5.166 5.002 5.075 387,018 -0.20(-3.81%)
Jun 12, 2009 5.283 5.325 5.234 5.276 220,480 -0.07(-1.24%)
Jun 11, 2009 5.239 5.349 5.232 5.343 468,496 +0.08(+1.47%)
Jun 10, 2009 5.250 5.301 5.208 5.265 376,938 +0.11(+2.23%)
Jun 09, 2009 5.164 5.169 5.121 5.150 196,305 -0.02(-0.34%)
Jun 08, 2009 5.153 5.197 5.126 5.168 297,346 -0.08(-1.56%)
Jun 05, 2009 5.294 5.340 5.216 5.250 394,859 +0.02(+0.47%)
Jun 04, 2009 5.102 5.233 5.102 5.226 359,573 +0.13(+2.65%)
Jun 03, 2009 5.184 5.208 5.042 5.091 460,921 -0.22(-4.12%)
Jun 02, 2009 5.206 5.347 5.203 5.310 488,741 -0.11(-2.12%)
Jun 01, 2009 5.276 5.429 5.259 5.425 639,885 +0.25(+4.87%)
May 29, 2009 5.042 5.181 5.042 5.172 319,092 +0.11(+2.22%)
May 28, 2009 4.931 5.066 4.920 5.060 402,325 +0.13(+2.61%)
May 27, 2009 4.945 5.022 4.927 4.931 569,617 +0.04(+0.77%)
May 26, 2009 4.799 4.925 4.755 4.894 334,861 +0.02(+0.40%)
May 22, 2009 4.772 4.874 4.754 4.874 326,536 +0.07(+1.53%)
May 21, 2009 4.863 4.863 4.739 4.801 360,663 -0.08(-1.59%)
May 20, 2009 4.942 4.971 4.877 4.878 393,642 +0.01(+0.18%)
May 19, 2009 4.827 4.942 4.788 4.869 463,069 -0.01(-0.18%)
May 18, 2009 4.668 4.878 4.668 4.878 524,465 +0.29(+6.21%)
May 15, 2009 4.584 4.629 4.553 4.593 266,614 +0.03(+0.58%)
May 14, 2009 4.533 4.642 4.478 4.567 338,144 +0.01(+0.29%)
May 13, 2009 4.591 4.620 4.527 4.553 815,539 -0.11(-2.32%)
May 12, 2009 4.717 4.745 4.604 4.662 571,720 -0.07(-1.54%)
May 11, 2009 4.781 4.797 4.657 4.735 471,367 -0.14(-2.95%)
May 08, 2009 4.889 4.940 4.854 4.878 1,085,473 +0.06(+1.24%)
May 07, 2009 4.982 4.993 4.794 4.819 351,940 -0.10(-1.94%)
May 06, 2009 4.854 4.931 4.841 4.914 448,875 +0.12(+2.51%)
May 05, 2009 4.814 4.816 4.712 4.793 373,284 -0.02(-0.44%)
May 04, 2009 4.808 4.814 4.803 4.814 1,107,441 +0.23(+4.97%)
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.