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 (%)
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%)
Oct 01, 2007 7.039 7.331 7.039 7.264 807,182 +0.27(+3.92%)
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%)
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.