Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Templeton Dragon Fund, Inc. (NY: TDF )

8.740 +0.040 (+0.46%)
Official Closing Price Updated: 7:00 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 (%)
Sep 28, 2007 7.123 7.132 6.915 6.990 1,433,484 -0.13(-1.83%)
Sep 27, 2007 7.149 7.154 7.057 7.121 1,014,744 +0.06(+0.91%)
Sep 26, 2007 7.074 7.152 7.054 7.057 675,591 +0.01(+0.13%)
Sep 25, 2007 7.023 7.074 6.911 7.048 1,037,354 +0.08(+1.18%)
Sep 24, 2007 6.955 7.043 6.915 6.966 978,115 +0.12(+1.81%)
Sep 21, 2007 6.745 6.853 6.738 6.842 515,059 +0.16(+2.45%)
Sep 20, 2007 6.723 6.762 6.667 6.678 620,422 -0.03(-0.40%)
Sep 19, 2007 6.793 6.853 6.705 6.705 955,957 +0.03(+0.40%)
Sep 18, 2007 6.459 6.745 6.446 6.678 1,086,192 +0.23(+3.60%)
Sep 17, 2007 6.380 6.490 6.358 6.446 720,812 -0.12(-1.82%)
Sep 14, 2007 6.484 6.590 6.455 6.566 573,846 +0.07(+1.09%)
Sep 13, 2007 6.453 6.535 6.378 6.495 885,866 +0.08(+1.24%)
Sep 12, 2007 6.344 6.459 6.280 6.415 503,302 +0.07(+1.08%)
Sep 11, 2007 6.203 6.358 6.203 6.347 690,966 +0.14(+2.28%)
Sep 10, 2007 6.223 6.280 6.126 6.205 480,692 +0.09(+1.45%)
Sep 07, 2007 6.194 6.201 6.061 6.117 809,443 -0.19(-3.05%)
Sep 06, 2007 6.316 6.349 6.245 6.309 358,145 +0.09(+1.46%)
Sep 05, 2007 6.296 6.296 6.156 6.218 642,128 -0.14(-2.26%)
Sep 04, 2007 6.229 6.373 6.203 6.362 646,650 +0.14(+2.24%)
Aug 31, 2007 6.218 6.223 6.084 6.223 596,456 +0.23(+3.84%)
Aug 30, 2007 5.986 6.026 5.915 5.993 665,191 -0.04(-0.73%)
Aug 29, 2007 5.865 6.037 5.805 6.037 532,695 +0.28(+4.83%)
Aug 28, 2007 5.946 6.081 5.739 5.759 986,255 -0.41(-6.62%)
Aug 27, 2007 6.057 6.183 5.988 6.168 1,043,233 +0.20(+3.33%)
Aug 24, 2007 5.856 5.971 5.838 5.969 660,669 +0.17(+3.00%)
Aug 23, 2007 5.865 5.869 5.763 5.795 372,163 -0.02(-0.37%)
Aug 22, 2007 5.686 5.829 5.650 5.816 597,360 +0.29(+5.20%)
Aug 21, 2007 5.531 5.573 5.515 5.528 438,637 +0.01(+0.24%)
Aug 20, 2007 5.637 5.694 5.451 5.515 669,260 +0.00(+0.04%)
Aug 17, 2007 5.307 5.526 5.208 5.513 761,058 +0.27(+5.19%)
Aug 16, 2007 5.197 5.285 4.887 5.241 1,906,941 -0.11(-2.07%)
Aug 15, 2007 5.418 5.491 5.349 5.352 785,477 -0.24(-4.35%)
Aug 14, 2007 5.683 5.725 5.595 5.595 203,039 -0.14(-2.39%)
Aug 13, 2007 5.763 5.770 5.641 5.732 219,770 -0.00(-0.04%)
Aug 10, 2007 5.573 5.761 5.571 5.734 581,985 +0.01(+0.23%)
Aug 09, 2007 5.754 5.849 5.721 5.721 425,071 -0.18(-3.07%)
Aug 08, 2007 5.887 5.960 5.860 5.902 688,705 +0.09(+1.48%)
Aug 07, 2007 5.792 5.838 5.750 5.816 551,235 -0.00(-0.08%)
Aug 06, 2007 5.750 5.838 5.557 5.820 910,737 -0.04(-0.68%)
Aug 03, 2007 5.929 6.015 5.860 5.860 385,277 -0.15(-2.57%)
Aug 02, 2007 6.059 6.070 5.973 6.015 182,690 -0.02(-0.33%)
Aug 01, 2007 6.030 6.050 5.938 6.035 581,081 -0.13(-2.12%)
Jul 31, 2007 6.201 6.221 6.165 6.165 652,529 +0.06(+1.01%)
Jul 30, 2007 5.957 6.126 5.907 6.103 470,743 +0.22(+3.80%)
Jul 27, 2007 5.966 6.055 5.871 5.880 406,078 -0.09(-1.45%)
Jul 26, 2007 6.187 6.187 5.933 5.966 849,237 -0.30(-4.77%)
Jul 25, 2007 6.278 6.305 6.207 6.265 421,905 +0.08(+1.36%)
Jul 24, 2007 6.338 6.338 6.159 6.181 397,938 -0.13(-2.03%)
Jul 23, 2007 6.305 6.369 6.298 6.309 500,136 +0.11(+1.71%)
Jul 20, 2007 6.307 6.340 6.203 6.203 413,313 -0.06(-1.02%)
Jul 19, 2007 6.187 6.269 6.165 6.267 301,619 +0.12(+1.91%)
Jul 18, 2007 6.238 6.238 6.106 6.150 519,581 -0.12(-1.94%)
Jul 17, 2007 6.249 6.314 6.249 6.272 358,597 +0.02(+0.35%)
Jul 16, 2007 6.358 6.367 6.236 6.249 560,279 -0.14(-2.21%)
Jul 13, 2007 6.393 6.413 6.314 6.391 375,780 -0.00(-0.03%)
Jul 12, 2007 6.320 6.413 6.302 6.393 561,184 +0.09(+1.44%)
Jul 11, 2007 6.190 6.325 6.190 6.302 468,482 +0.06(+0.99%)
Jul 10, 2007 6.291 6.311 6.203 6.241 392,964 -0.08(-1.26%)
Jul 09, 2007 6.278 6.325 6.258 6.320 670,165 +0.12(+1.96%)
Jul 06, 2007 6.059 6.258 6.053 6.199 689,610 +0.16(+2.64%)
Jul 05, 2007 5.929 6.057 5.924 6.039 794,069 +0.11(+1.79%)
Jul 03, 2007 5.938 5.969 5.909 5.933 338,700 +0.05(+0.86%)
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.