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, 2008 3.759 3.848 3.742 3.817 478,924 +0.01(+0.35%)
Dec 30, 2008 3.647 3.815 3.620 3.804 323,533 +0.17(+4.59%)
Dec 29, 2008 3.666 3.669 3.594 3.637 444,398 +0.00(+0.03%)
Dec 26, 2008 3.543 3.678 3.543 3.636 0 -0.04(-0.96%)
Dec 24, 2008 3.644 3.686 3.611 3.671 144,519 +0.00(+0.06%)
Dec 23, 2008 3.689 3.709 3.649 3.669 692,056 -0.00(-0.06%)
Dec 22, 2008 3.737 3.773 3.585 3.671 679,069 -0.13(-3.32%)
Dec 19, 2008 3.731 3.812 3.693 3.797 421,557 +0.07(+1.78%)
Dec 18, 2008 3.700 3.804 3.691 3.731 612,138 +0.06(+1.63%)
Dec 17, 2008 3.569 3.686 3.527 3.671 1,073,354 +0.02(+0.61%)
Dec 16, 2008 3.492 3.669 3.456 3.649 1,221,351 +0.28(+8.20%)
Dec 15, 2008 3.370 3.423 3.317 3.372 926,058 +0.03(+0.93%)
Dec 12, 2008 3.207 3.370 3.169 3.341 0 +0.03(+0.80%)
Dec 11, 2008 3.403 3.569 3.315 3.315 1,328,930 -0.24(-6.72%)
Dec 10, 2008 3.476 3.556 3.476 3.554 752,529 +0.20(+5.93%)
Dec 09, 2008 3.355 3.429 3.317 3.355 469,902 -0.10(-2.82%)
Dec 08, 2008 3.406 3.483 3.339 3.452 735,513 +0.20(+6.19%)
Dec 05, 2008 3.078 3.255 3.025 3.251 0 +0.19(+6.29%)
Dec 04, 2008 3.204 3.213 2.985 3.058 1,432,779 -0.25(-7.68%)
Dec 03, 2008 3.222 3.353 3.178 3.313 355,467 +0.09(+2.67%)
Dec 02, 2008 3.178 3.226 3.122 3.226 343,624 +0.09(+2.78%)
Dec 01, 2008 3.388 3.496 3.100 3.139 553,673 -0.19(-5.61%)
Nov 28, 2008 3.361 3.383 3.280 3.326 164,140 +0.06(+1.97%)
Nov 26, 2008 2.912 3.310 2.912 3.262 513,042 +0.16(+5.21%)
Nov 25, 2008 3.317 3.317 3.074 3.100 519,034 -0.20(-6.03%)
Nov 24, 2008 3.136 3.313 3.016 3.299 660,913 +0.22(+7.26%)
Nov 21, 2008 2.996 3.107 2.886 3.076 1,064,346 +0.11(+3.81%)
Nov 20, 2008 3.096 3.096 2.941 2.963 816,358 -0.17(-5.30%)
Nov 19, 2008 3.187 3.218 3.129 3.129 516,474 -0.08(-2.48%)
Nov 18, 2008 3.328 3.348 3.193 3.209 1,298,036 -0.23(-6.63%)
Nov 17, 2008 3.425 3.527 3.403 3.437 460,107 -0.02(-0.64%)
Nov 14, 2008 3.624 3.702 3.439 3.459 0 -0.25(-6.63%)
Nov 13, 2008 3.565 3.735 3.430 3.704 614,277 +0.21(+6.08%)
Nov 12, 2008 3.649 3.660 3.452 3.492 443,516 -0.16(-4.30%)
Nov 11, 2008 3.759 3.759 3.563 3.649 317,858 -0.18(-4.73%)
Nov 10, 2008 3.965 4.040 3.793 3.830 1,002,679 +0.19(+5.29%)
Nov 07, 2008 3.421 3.649 3.401 3.638 0 +0.33(+9.89%)
Nov 06, 2008 3.536 3.536 3.310 3.310 364,041 -0.29(-7.93%)
Nov 05, 2008 3.888 3.888 3.594 3.596 568,745 -0.29(-7.51%)
Nov 04, 2008 3.737 3.932 3.737 3.888 735,906 +0.19(+5.14%)
Nov 03, 2008 3.647 3.799 3.609 3.697 622,873 +0.11(+3.21%)
Oct 31, 2008 3.492 3.632 3.452 3.582 466,479 +0.07(+2.08%)
Oct 30, 2008 3.337 3.720 3.337 3.509 600,657 +0.37(+11.68%)
Oct 29, 2008 3.085 3.275 2.977 3.142 648,124 +0.04(+1.43%)
Oct 28, 2008 2.833 3.114 2.824 3.098 974,177 +0.37(+13.44%)
Oct 27, 2008 2.877 2.877 2.709 2.731 704,948 -0.33(-10.70%)
Oct 24, 2008 3.109 3.193 2.910 3.058 0 -0.25(-7.55%)
Oct 23, 2008 3.408 3.547 3.182 3.308 559,077 -0.12(-3.42%)
Oct 22, 2008 3.607 3.607 3.372 3.425 435,761 -0.33(-8.67%)
Oct 21, 2008 3.715 3.852 3.618 3.751 386,475 -0.15(-3.85%)
Oct 20, 2008 3.622 3.921 3.607 3.901 588,207 +0.32(+8.97%)
Oct 17, 2008 3.503 3.702 3.498 3.580 0 -0.00(-0.01%)
Oct 16, 2008 3.428 3.587 3.319 3.580 742,843 +0.12(+3.45%)
Oct 15, 2008 3.806 3.958 3.443 3.461 508,846 -0.44(-11.18%)
Oct 14, 2008 3.923 3.974 3.854 3.896 707,318 +0.11(+2.92%)
Oct 13, 2008 3.246 3.786 3.246 3.786 1,549,293 +0.71(+23.17%)
Oct 10, 2008 3.293 3.315 2.775 3.074 0 -0.42(-11.91%)
Oct 09, 2008 3.607 3.680 3.423 3.490 1,664,261 -0.09(-2.47%)
Oct 08, 2008 3.523 3.647 3.428 3.578 1,106,839 -0.13(-3.40%)
Oct 07, 2008 3.704 3.775 3.594 3.704 1,348,203 +0.02(+0.48%)
Oct 06, 2008 3.992 3.992 3.472 3.686 1,835,425 -0.44(-10.57%)
Oct 03, 2008 4.222 4.321 4.053 4.122 0 -0.08(-1.89%)
Oct 02, 2008 4.337 4.356 4.175 4.202 470,038 -0.18(-4.04%)
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.