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 (%)
Mar 30, 2007 5.062 5.075 5.009 5.029 356,788 -0.00(-0.04%)
Mar 29, 2007 5.018 5.073 4.991 5.031 837,028 +0.07(+1.38%)
Mar 28, 2007 4.984 5.064 4.925 4.962 514,155 -0.04(-0.88%)
Mar 27, 2007 5.064 5.075 4.976 5.007 651,624 -0.06(-1.14%)
Mar 26, 2007 5.066 5.071 4.984 5.064 599,169 +0.04(+0.70%)
Mar 23, 2007 5.080 5.080 5.002 5.029 1,092,071 -0.05(-1.00%)
Mar 22, 2007 5.086 5.086 5.042 5.080 920,233 +0.04(+0.79%)
Mar 21, 2007 4.998 5.049 4.881 5.040 2,072,899 -0.15(-2.98%)
Mar 20, 2007 5.197 5.210 5.139 5.195 1,898,801 -0.00(-0.09%)
Mar 19, 2007 5.199 5.252 5.181 5.199 1,630,645 +0.08(+1.51%)
Mar 16, 2007 5.126 5.175 5.051 5.122 556,662 +0.01(+0.13%)
Mar 15, 2007 5.097 5.148 5.097 5.115 371,711 +0.03(+0.57%)
Mar 14, 2007 4.998 5.102 4.989 5.086 637,606 +0.00(+0.00%)
Mar 13, 2007 5.243 5.226 5.009 5.086 1,065,843 -0.16(-2.99%)
Mar 12, 2007 5.252 5.303 5.228 5.243 529,077 +0.07(+1.37%)
Mar 09, 2007 5.128 5.175 5.097 5.172 451,298 +0.04(+0.86%)
Mar 08, 2007 5.164 5.164 5.053 5.128 847,429 +0.14(+2.90%)
Mar 07, 2007 5.031 5.040 4.967 4.984 431,854 -0.06(-1.16%)
Mar 06, 2007 4.940 5.075 4.894 5.042 1,373,341 +0.30(+6.24%)
Mar 05, 2007 4.788 4.903 4.644 4.746 2,996,751 -0.29(-5.67%)
Mar 02, 2007 5.071 5.144 4.998 5.031 628,110 -0.12(-2.28%)
Mar 01, 2007 5.086 5.197 5.020 5.148 943,671 -0.23(-4.20%)
Feb 28, 2007 5.199 5.416 5.086 5.374 1,464,686 +0.36(+7.24%)
Feb 27, 2007 5.071 5.248 4.976 5.011 2,735,830 -0.50(-9.00%)
Feb 26, 2007 5.584 5.595 5.498 5.506 544,452 -0.06(-1.03%)
Feb 23, 2007 5.595 5.595 5.555 5.564 311,568 -0.03(-0.47%)
Feb 22, 2007 5.575 5.606 5.551 5.590 520,938 +0.05(+0.96%)
Feb 21, 2007 5.531 5.562 5.524 5.537 391,155 -0.01(-0.15%)
Feb 20, 2007 5.559 5.571 5.498 5.546 577,463 -0.00(-0.05%)
Feb 16, 2007 5.533 5.562 5.478 5.548 319,255 +0.01(+0.16%)
Feb 15, 2007 5.564 5.593 5.517 5.540 460,795 +0.02(+0.40%)
Feb 14, 2007 5.473 5.551 5.462 5.517 604,256 +0.06(+1.01%)
Feb 13, 2007 5.433 5.469 5.374 5.462 832,212 -0.03(-0.60%)
Feb 12, 2007 5.562 5.573 5.495 5.495 365,728 -0.07(-1.19%)
Feb 09, 2007 5.628 5.628 5.528 5.562 864,612 -0.02(-0.28%)
Feb 08, 2007 5.617 5.617 5.524 5.577 455,368 +0.01(+0.16%)
Feb 07, 2007 5.533 5.615 5.533 5.568 542,643 +0.02(+0.44%)
Feb 06, 2007 5.500 5.546 5.464 5.544 710,863 +0.08(+1.54%)
Feb 05, 2007 5.489 5.524 5.374 5.460 832,054 -0.05(-0.96%)
Feb 02, 2007 5.584 5.612 5.462 5.513 469,387 -0.07(-1.23%)
Feb 01, 2007 5.517 5.637 5.517 5.582 700,462 +0.06(+1.16%)
Jan 31, 2007 5.595 5.615 5.425 5.517 1,091,618 -0.22(-3.85%)
Jan 30, 2007 5.705 5.778 5.699 5.739 493,353 +0.05(+0.93%)
Jan 29, 2007 5.838 5.838 5.686 5.686 376,685 -0.11(-1.87%)
Jan 26, 2007 5.705 5.911 5.661 5.794 782,763 +0.10(+1.75%)
Jan 25, 2007 5.946 5.946 5.657 5.694 518,677 -0.24(-4.03%)
Jan 24, 2007 5.904 5.991 5.803 5.933 477,978 +0.02(+0.42%)
Jan 23, 2007 5.949 5.955 5.827 5.909 526,816 +0.08(+1.40%)
Jan 22, 2007 5.966 6.013 5.794 5.827 585,151 -0.08(-1.38%)
Jan 19, 2007 5.893 6.008 5.794 5.909 513,702 +0.04(+0.68%)
Jan 18, 2007 6.048 6.081 5.756 5.869 819,392 -0.15(-2.43%)
Jan 17, 2007 6.192 6.236 5.988 6.015 1,749,122 -0.04(-0.73%)
Jan 16, 2007 6.090 6.254 5.993 6.059 1,483,226 +0.21(+3.63%)
Jan 12, 2007 5.752 5.854 5.752 5.847 1,031,023 +0.14(+2.44%)
Jan 11, 2007 5.557 5.708 5.551 5.708 853,759 +0.10(+1.77%)
Jan 10, 2007 5.491 5.639 5.429 5.608 1,442,076 +0.08(+1.44%)
Jan 09, 2007 5.604 5.606 5.495 5.528 819,844 -0.11(-1.92%)
Jan 08, 2007 5.568 5.639 5.533 5.637 699,558 +0.12(+2.12%)
Jan 05, 2007 5.761 5.761 5.352 5.520 2,143,443 -0.27(-4.62%)
Jan 04, 2007 5.761 5.873 5.750 5.787 755,179 -0.17(-2.89%)
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.