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 (%)
Dec 31, 2007 6.917 6.922 6.829 6.833 609,389 +0.11(+1.65%)
Dec 28, 2007 6.820 6.840 6.687 6.723 508,118 +0.01(+0.13%)
Dec 27, 2007 6.734 6.756 6.681 6.714 392,964 -0.10(-1.43%)
Dec 26, 2007 6.731 6.855 6.632 6.811 733,473 +0.19(+2.80%)
Dec 24, 2007 6.634 6.689 6.608 6.625 331,917 +0.05(+0.77%)
Dec 21, 2007 6.519 6.588 6.493 6.574 701,819 +0.18(+2.80%)
Dec 20, 2007 6.479 6.479 6.389 6.395 672,426 -0.06(-0.96%)
Dec 19, 2007 6.524 6.528 6.429 6.457 1,258,029 -0.35(-5.16%)
Dec 18, 2007 6.743 6.835 6.734 6.809 1,262,099 +0.16(+2.43%)
Dec 17, 2007 6.811 6.811 6.645 6.647 444,515 -0.24(-3.44%)
Dec 14, 2007 6.922 6.966 6.877 6.884 312,020 -0.15(-2.17%)
Dec 13, 2007 7.185 7.200 6.973 7.037 428,688 -0.23(-3.16%)
Dec 12, 2007 7.364 7.481 7.214 7.267 282,174 +0.03(+0.46%)
Dec 11, 2007 7.550 7.556 7.233 7.233 824,366 -0.26(-3.45%)
Dec 10, 2007 7.552 7.552 7.355 7.492 489,283 -0.09(-1.17%)
Dec 07, 2007 7.716 7.716 7.482 7.581 320,612 -0.15(-1.95%)
Dec 06, 2007 7.532 7.733 7.494 7.731 463,870 +0.20(+2.67%)
Dec 05, 2007 7.324 7.530 7.315 7.530 661,573 +0.32(+4.45%)
Dec 04, 2007 7.141 7.309 7.141 7.209 732,117 -0.06(-0.82%)
Dec 03, 2007 7.415 7.430 7.214 7.269 490,215 -0.06(-0.84%)
Nov 30, 2007 7.424 7.424 7.287 7.331 667,189 +0.10(+1.35%)
Nov 29, 2007 7.238 7.284 7.132 7.233 470,960 +0.11(+1.58%)
Nov 28, 2007 6.802 7.159 6.802 7.121 714,481 +0.34(+5.06%)
Nov 27, 2007 6.612 6.789 6.597 6.778 513,255 +0.18(+2.68%)
Nov 26, 2007 6.703 6.844 6.590 6.601 1,114,703 +0.02(+0.24%)
Nov 23, 2007 6.349 6.676 6.349 6.586 394,913 +0.20(+3.12%)
Nov 21, 2007 6.325 6.468 6.305 6.387 1,093,807 -0.28(-4.21%)
Nov 20, 2007 6.482 6.802 6.482 6.667 945,706 +0.19(+2.94%)
Nov 19, 2007 6.966 6.966 6.477 6.477 1,305,949 -0.33(-4.78%)
Nov 16, 2007 6.995 6.995 6.714 6.802 1,162,592 -0.06(-0.87%)
Nov 15, 2007 7.253 7.253 6.844 6.862 551,186 -0.33(-4.61%)
Nov 14, 2007 7.264 7.331 7.116 7.194 934,672 +0.16(+2.30%)
Nov 13, 2007 6.707 7.054 6.707 7.032 1,616,183 +0.34(+5.16%)
Nov 12, 2007 6.966 6.966 6.663 6.687 976,578 -0.30(-4.30%)
Nov 09, 2007 6.990 6.999 6.778 6.988 730,217 +0.00(+0.03%)
Nov 08, 2007 7.165 7.220 6.754 6.986 1,189,068 -0.26(-3.54%)
Nov 07, 2007 7.200 7.326 7.187 7.242 1,057,952 -0.17(-2.24%)
Nov 06, 2007 7.174 7.408 7.169 7.408 879,218 +0.34(+4.82%)
Nov 05, 2007 7.364 7.364 6.705 7.068 2,557,616 -0.56(-7.34%)
Nov 02, 2007 7.687 7.691 7.479 7.627 630,823 -0.04(-0.46%)
Nov 01, 2007 7.950 7.950 7.618 7.662 1,325,860 -0.41(-5.07%)
Oct 31, 2007 7.961 8.094 7.895 8.072 760,605 +0.15(+1.96%)
Oct 30, 2007 8.072 8.072 7.899 7.917 393,869 -0.07(-0.83%)
Oct 29, 2007 7.939 8.005 7.815 7.983 1,823,735 +0.14(+1.83%)
Oct 26, 2007 7.850 7.888 7.769 7.839 570,228 +0.14(+1.81%)
Oct 25, 2007 7.685 7.729 7.651 7.700 612,735 +0.02(+0.20%)
Oct 24, 2007 7.647 7.685 7.497 7.685 564,349 -0.04(-0.57%)
Oct 23, 2007 7.656 7.733 7.596 7.729 997,108 +0.33(+4.42%)
Oct 22, 2007 7.123 7.437 7.123 7.402 816,679 +0.08(+1.06%)
Oct 19, 2007 7.592 7.605 7.298 7.324 1,183,868 -0.34(-4.42%)
Oct 18, 2007 7.587 7.674 7.486 7.662 1,439,815 -0.04(-0.46%)
Oct 17, 2007 7.457 7.784 7.457 7.698 2,656,694 +0.36(+4.85%)
Oct 16, 2007 7.340 7.413 7.298 7.342 929,277 -0.06(-0.84%)
Oct 15, 2007 7.552 7.585 7.309 7.404 1,027,405 -0.04(-0.48%)
Oct 12, 2007 7.406 7.439 7.326 7.439 543,096 +0.17(+2.31%)
Oct 11, 2007 7.433 7.459 7.242 7.271 900,788 +0.00(+0.00%)
Oct 10, 2007 7.203 7.329 7.203 7.271 399,747 -0.05(-0.63%)
Oct 09, 2007 7.249 7.346 7.238 7.318 611,831 +0.19(+2.60%)
Oct 08, 2007 7.218 7.218 7.043 7.132 490,640 -0.15(-2.12%)
Oct 05, 2007 7.315 7.315 7.141 7.287 669,260 +0.28(+4.04%)
Oct 04, 2007 7.048 7.070 6.877 7.003 732,569 -0.06(-0.81%)
Oct 03, 2007 7.203 7.203 7.010 7.061 933,799 -0.27(-3.62%)
Oct 02, 2007 7.413 7.428 7.298 7.326 779,598 +0.06(+0.85%)
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.