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 (%)
May 24, 2011 7.033 7.047 7.003 7.026 349,241 +0.01(+0.20%)
May 23, 2011 7.057 7.057 7.000 7.012 352,925 -0.15(-2.14%)
May 20, 2011 7.210 7.226 7.165 7.165 260,984 -0.07(-1.01%)
May 19, 2011 7.271 7.271 7.203 7.238 438,122 -0.02(-0.32%)
May 18, 2011 7.170 7.274 7.170 7.262 407,615 +0.10(+1.38%)
May 17, 2011 7.163 7.205 7.137 7.163 166,094 -0.01(-0.13%)
May 16, 2011 7.125 7.179 7.125 7.172 248,298 +0.00(+0.07%)
May 13, 2011 7.236 7.243 7.150 7.168 108,806 -0.07(-0.91%)
May 12, 2011 7.264 7.264 7.229 7.234 585,096 -0.01(-0.16%)
May 11, 2011 7.264 7.266 7.212 7.245 174,913 -0.06(-0.81%)
May 10, 2011 7.229 7.314 7.210 7.304 245,790 +0.11(+1.57%)
May 09, 2011 7.158 7.193 7.132 7.191 144,758 +0.02(+0.30%)
May 06, 2011 7.175 7.238 7.139 7.170 134,280 +0.04(+0.63%)
May 05, 2011 7.139 7.189 7.069 7.125 171,221 -0.06(-0.85%)
May 04, 2011 7.229 7.229 7.165 7.186 243,749 -0.08(-1.13%)
May 03, 2011 7.328 7.365 7.222 7.269 368,433 -0.12(-1.63%)
May 02, 2011 7.389 7.391 7.375 7.389 167,257 -0.03(-0.44%)
Apr 29, 2011 7.344 7.443 7.344 7.422 142,229 +0.04(+0.49%)
Apr 28, 2011 7.410 7.419 7.323 7.386 474,642 -0.06(-0.83%)
Apr 27, 2011 7.481 7.481 7.375 7.448 109,167 -0.05(-0.69%)
Apr 26, 2011 7.479 7.516 7.467 7.500 99,554 +0.02(+0.22%)
Apr 25, 2011 7.535 7.535 7.481 7.483 176,806 -0.08(-1.06%)
Apr 21, 2011 7.500 7.570 7.500 7.563 218,199 +0.04(+0.51%)
Apr 20, 2011 7.545 7.546 7.509 7.525 412,776 +0.10(+1.29%)
Apr 19, 2011 7.370 7.439 7.363 7.429 436,751 +0.01(+0.19%)
Apr 18, 2011 7.328 7.434 7.316 7.415 214,553 -0.13(-1.72%)
Apr 15, 2011 7.523 7.563 7.495 7.545 152,767 -0.02(-0.22%)
Apr 14, 2011 7.570 7.596 7.533 7.561 472,109 +0.01(+0.19%)
Apr 13, 2011 7.554 7.608 7.524 7.547 542,502 +0.07(+0.95%)
Apr 12, 2011 7.420 7.507 7.399 7.476 290,735 -0.03(-0.44%)
Apr 11, 2011 7.613 7.653 7.434 7.509 559,330 -0.14(-1.85%)
Apr 08, 2011 7.655 7.717 7.599 7.651 190,748 +0.04(+0.50%)
Apr 07, 2011 7.552 7.632 7.552 7.613 136,487 +0.00(+0.00%)
Apr 06, 2011 7.618 7.651 7.561 7.613 256,812 +0.06(+0.78%)
Apr 05, 2011 7.420 7.556 7.417 7.554 372,787 +0.14(+1.87%)
Apr 04, 2011 7.467 7.530 7.396 7.415 414,592 -0.01(-0.16%)
Apr 01, 2011 7.340 7.462 7.340 7.427 154,070 +0.12(+1.68%)
Mar 31, 2011 7.219 7.304 7.177 7.304 144,835 +0.10(+1.44%)
Mar 30, 2011 7.113 7.208 7.113 7.201 201,171 +0.14(+1.93%)
Mar 29, 2011 6.988 7.064 6.984 7.064 621,982 +0.08(+1.08%)
Mar 28, 2011 6.972 7.045 6.958 6.988 232,060 -0.02(-0.34%)
Mar 25, 2011 7.033 7.042 6.985 7.012 76,585 -0.01(-0.10%)
Mar 24, 2011 6.937 7.038 6.918 7.019 78,788 +0.08(+1.22%)
Mar 23, 2011 6.842 6.937 6.841 6.934 239,420 +0.06(+0.82%)
Mar 22, 2011 6.901 6.920 6.842 6.878 128,911 +0.02(+0.24%)
Mar 21, 2011 6.852 6.868 6.806 6.861 265,266 +0.14(+2.10%)
Mar 18, 2011 6.774 6.774 6.706 6.720 332,162 +0.02(+0.25%)
Mar 17, 2011 6.680 6.812 6.680 6.703 358,077 +0.04(+0.53%)
Mar 16, 2011 6.670 6.727 6.628 6.668 593,313 -0.05(-0.81%)
Mar 15, 2011 6.687 6.885 6.673 6.722 643,164 -0.16(-2.36%)
Mar 14, 2011 6.831 6.892 6.831 6.885 312,334 -0.00(-0.07%)
Mar 11, 2011 6.776 6.904 6.776 6.890 185,014 -0.00(-0.03%)
Mar 10, 2011 6.981 6.981 6.875 6.892 296,546 -0.15(-2.08%)
Mar 09, 2011 6.946 7.066 6.946 7.038 647,939 +0.06(+0.91%)
Mar 08, 2011 6.906 7.010 6.906 6.974 179,433 +0.11(+1.61%)
Mar 07, 2011 6.892 6.930 6.852 6.864 190,718 -0.04(-0.58%)
Mar 04, 2011 6.892 6.933 6.868 6.904 234,301 +0.02(+0.31%)
Mar 03, 2011 6.845 6.892 6.842 6.882 170,147 +0.10(+1.53%)
Mar 02, 2011 6.746 6.806 6.746 6.779 85,290 +0.05(+0.77%)
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.