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

Templeton Dragon Fund, Inc. (NY: TDF )

8.350 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2011 6.739 6.769 6.692 6.762 339,310 +0.06(+0.84%)
Feb 25, 2011 6.670 6.713 6.661 6.706 291,881 +0.05(+0.74%)
Feb 24, 2011 6.633 6.666 6.597 6.656 186,258 -0.01(-0.11%)
Feb 23, 2011 6.666 6.679 6.574 6.663 223,143 -0.03(-0.46%)
Feb 22, 2011 6.814 6.866 6.649 6.694 279,747 -0.26(-3.79%)
Feb 18, 2011 6.963 6.970 6.926 6.958 173,474 +0.05(+0.75%)
Feb 17, 2011 6.873 6.920 6.866 6.906 198,379 +0.04(+0.58%)
Feb 16, 2011 6.798 6.892 6.798 6.866 191,834 +0.07(+1.01%)
Feb 15, 2011 6.791 6.828 6.765 6.798 176,581 -0.03(-0.38%)
Feb 14, 2011 6.835 6.859 6.824 6.824 254,308 +0.03(+0.38%)
Feb 11, 2011 6.727 6.814 6.727 6.798 438,593 +0.01(+0.21%)
Feb 10, 2011 6.802 6.802 6.661 6.783 640,295 -0.13(-1.94%)
Feb 09, 2011 7.029 7.047 6.833 6.918 257,474 -0.20(-2.75%)
Feb 08, 2011 7.144 7.144 7.087 7.113 179,768 -0.04(-0.49%)
Feb 07, 2011 7.125 7.198 7.125 7.149 221,416 -0.02(-0.33%)
Feb 04, 2011 7.127 7.182 7.118 7.172 97,542 +0.04(+0.56%)
Feb 03, 2011 7.099 7.146 7.099 7.132 148,133 -0.01(-0.13%)
Feb 02, 2011 7.168 7.191 7.139 7.142 201,273 +0.01(+0.13%)
Feb 01, 2011 7.135 7.179 7.111 7.132 217,367 +0.03(+0.36%)
Jan 31, 2011 7.059 7.170 7.057 7.106 312,983 +0.05(+0.77%)
Jan 28, 2011 7.177 7.210 7.050 7.052 230,948 -0.12(-1.67%)
Jan 27, 2011 7.182 7.186 7.130 7.172 172,761 +0.02(+0.22%)
Jan 26, 2011 7.139 7.156 7.111 7.156 253,183 +0.04(+0.56%)
Jan 25, 2011 7.186 7.193 7.069 7.116 449,407 -0.09(-1.21%)
Jan 24, 2011 7.243 7.245 7.186 7.203 235,782 -0.09(-1.29%)
Jan 21, 2011 7.314 7.335 7.264 7.297 217,949 +0.02(+0.23%)
Jan 20, 2011 7.229 7.315 7.177 7.281 210,275 -0.05(-0.64%)
Jan 19, 2011 7.351 7.354 7.283 7.328 125,384 +0.00(+0.03%)
Jan 18, 2011 7.391 7.391 7.304 7.325 165,143 -0.10(-1.33%)
Jan 14, 2011 7.410 7.455 7.380 7.424 104,108 -0.04(-0.47%)
Jan 13, 2011 7.457 7.464 7.422 7.460 151,706 -0.04(-0.56%)
Jan 12, 2011 7.462 7.537 7.420 7.501 270,682 +0.07(+1.01%)
Jan 11, 2011 7.453 7.481 7.403 7.427 98,238 +0.04(+0.54%)
Jan 10, 2011 7.323 7.443 7.323 7.387 163,789 -0.06(-0.76%)
Jan 07, 2011 7.429 7.493 7.429 7.443 192,280 -0.02(-0.22%)
Jan 06, 2011 7.464 7.464 7.394 7.460 217,741 -0.01(-0.12%)
Jan 05, 2011 7.389 7.474 7.340 7.469 262,134 +0.03(+0.35%)
Jan 04, 2011 7.467 7.479 7.398 7.443 302,738 +0.07(+0.89%)
Jan 03, 2011 7.295 7.396 7.243 7.377 407,831 +0.14(+1.87%)
Dec 31, 2010 7.248 7.292 7.139 7.242 306,197 +0.09(+1.24%)
Dec 30, 2010 7.102 7.182 7.102 7.153 223,228 +0.04(+0.60%)
Dec 29, 2010 7.017 7.151 7.017 7.111 257,512 +0.10(+1.45%)
Dec 28, 2010 7.024 7.031 6.963 7.010 295,421 -0.07(-1.00%)
Dec 27, 2010 7.090 7.113 7.066 7.080 190,693 -0.04(-0.63%)
Dec 23, 2010 7.069 7.153 7.057 7.125 183,546 +0.04(+0.60%)
Dec 22, 2010 7.040 7.085 7.038 7.083 329,934 +0.05(+0.70%)
Dec 21, 2010 6.951 7.051 6.951 7.033 180,469 +0.08(+1.15%)
Dec 20, 2010 6.908 7.005 6.882 6.953 222,914 +0.00(+0.07%)
Dec 17, 2010 6.901 6.951 6.866 6.948 269,960 -0.02(-0.27%)
Dec 16, 2010 6.897 6.979 6.874 6.967 192,263 +0.03(+0.40%)
Dec 15, 2010 7.026 7.033 6.911 6.939 198,150 -0.15(-2.09%)
Dec 14, 2010 7.123 7.125 7.043 7.087 187,327 +0.02(+0.33%)
Dec 13, 2010 7.212 7.212 7.027 7.064 232,284 +0.02(+0.23%)
Dec 10, 2010 7.039 7.085 7.039 7.048 99,192 -0.04(-0.56%)
Dec 09, 2010 7.120 7.120 7.025 7.087 152,345 +0.06(+0.79%)
Dec 08, 2010 7.106 7.106 6.986 7.032 146,929 -0.12(-1.72%)
Dec 07, 2010 7.187 7.203 7.108 7.155 304,548 +0.02(+0.32%)
Dec 06, 2010 7.101 7.157 7.101 7.131 106,422 -0.03(-0.38%)
Dec 03, 2010 7.101 7.159 7.090 7.158 271,720 -0.01(-0.14%)
Dec 02, 2010 7.131 7.178 7.085 7.168 182,768 +0.09(+1.24%)
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.