Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Templeton Dragon Fund, Inc. (NY: TDF )

8.243 +0.083 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 26, 2010 5.418 5.473 5.398 5.473 410,044 +0.08(+1.43%)
Feb 25, 2010 5.396 5.396 5.332 5.396 225,993 -0.04(-0.77%)
Feb 24, 2010 5.427 5.456 5.419 5.438 199,290 +0.05(+0.88%)
Feb 23, 2010 5.420 5.429 5.371 5.391 374,446 -0.02(-0.42%)
Feb 22, 2010 5.451 5.456 5.369 5.413 237,700 -0.01(-0.20%)
Feb 19, 2010 5.413 5.436 5.385 5.425 103,228 -0.04(-0.77%)
Feb 18, 2010 5.396 5.498 5.396 5.467 124,373 +0.01(+0.24%)
Feb 17, 2010 5.475 5.478 5.431 5.453 191,209 +0.00(+0.08%)
Feb 16, 2010 5.356 5.450 5.327 5.449 374,569 +0.12(+2.20%)
Feb 12, 2010 5.290 5.332 5.332 5.332 270,869 -0.08(-1.47%)
Feb 11, 2010 5.332 5.417 5.332 5.411 234,575 +0.09(+1.70%)
Feb 10, 2010 5.323 5.354 5.265 5.321 216,930 +0.01(+0.21%)
Feb 09, 2010 5.239 5.332 5.239 5.310 402,560 +0.09(+1.74%)
Feb 08, 2010 5.270 5.276 5.201 5.219 230,768 -0.05(-0.97%)
Feb 05, 2010 5.276 5.276 5.124 5.270 912,939 -0.05(-0.96%)
Feb 04, 2010 5.478 5.478 5.318 5.321 570,101 -0.19(-3.49%)
Feb 03, 2010 5.502 5.548 5.484 5.513 845,213 +0.03(+0.48%)
Feb 02, 2010 5.480 5.504 5.436 5.486 411,030 +0.03(+0.61%)
Feb 01, 2010 5.345 5.453 5.345 5.453 331,817 +0.14(+2.71%)
Jan 29, 2010 5.274 5.325 5.252 5.310 1,443,310 +0.05(+0.97%)
Jan 28, 2010 5.323 5.327 5.230 5.259 828,852 +0.02(+0.42%)
Jan 27, 2010 5.206 5.292 5.199 5.237 1,325,579 -0.10(-1.82%)
Jan 26, 2010 5.438 5.438 5.307 5.334 1,444,011 -0.23(-4.10%)
Jan 25, 2010 5.617 5.656 5.551 5.562 931,688 -0.02(-0.32%)
Jan 22, 2010 5.681 5.690 5.564 5.579 423,203 -0.10(-1.83%)
Jan 21, 2010 5.794 5.796 5.655 5.683 655,726 -0.12(-1.98%)
Jan 20, 2010 5.860 5.887 5.794 5.798 430,095 -0.16(-2.67%)
Jan 19, 2010 5.867 5.988 5.867 5.957 572,715 +0.05(+0.90%)
Jan 15, 2010 6.022 5.904 5.904 5.904 251,877 -0.12(-2.02%)
Jan 14, 2010 6.039 6.044 6.013 6.026 367,831 -0.02(-0.37%)
Jan 13, 2010 6.030 6.076 6.013 6.048 282,568 -0.03(-0.55%)
Jan 12, 2010 6.139 6.157 6.072 6.081 299,661 -0.08(-1.36%)
Jan 11, 2010 6.187 6.192 6.126 6.165 230,289 +0.01(+0.11%)
Jan 08, 2010 6.139 6.160 6.095 6.159 232,020 -0.00(-0.04%)
Jan 07, 2010 6.185 6.185 6.143 6.161 197,427 -0.05(-0.85%)
Jan 06, 2010 6.183 6.225 6.163 6.214 208,904 +0.07(+1.08%)
Jan 05, 2010 6.145 6.236 6.126 6.148 425,857 +0.04(+0.62%)
Jan 04, 2010 6.070 6.112 6.033 6.110 274,930 +0.08(+1.39%)
Dec 31, 2009 5.944 6.026 6.026 6.026 557,566 +0.09(+1.49%)
Dec 30, 2009 5.876 5.951 5.860 5.938 279,294 +0.02(+0.26%)
Dec 29, 2009 5.885 5.933 5.860 5.922 111,210 +0.01(+0.19%)
Dec 28, 2009 5.898 5.913 5.868 5.911 187,768 +0.02(+0.30%)
Dec 24, 2009 5.825 5.911 5.793 5.893 75,219 +0.08(+1.37%)
Dec 23, 2009 5.778 5.818 5.767 5.814 287,755 +0.03(+0.46%)
Dec 22, 2009 5.794 5.794 5.721 5.787 220,277 +0.00(+0.08%)
Dec 21, 2009 5.770 5.805 5.719 5.783 367,568 -0.04(-0.76%)
Dec 18, 2009 5.800 5.827 5.752 5.827 296,432 -0.00(-0.04%)
Dec 17, 2009 5.847 5.858 5.809 5.829 107,113 -0.08(-1.27%)
Dec 16, 2009 5.898 5.971 5.887 5.904 201,424 +0.01(+0.19%)
Dec 15, 2009 5.878 5.911 5.871 5.893 133,816 -0.01(-0.15%)
Dec 14, 2009 5.897 5.909 5.893 5.902 393,457 +0.02(+0.30%)
Dec 11, 2009 5.849 5.912 5.805 5.885 226,888 +0.01(+0.19%)
Dec 10, 2009 5.898 5.899 5.807 5.873 695,628 -0.02(-0.34%)
Dec 09, 2009 5.876 5.971 5.851 5.893 158,895 -0.01(-0.22%)
Dec 08, 2009 5.946 5.962 5.900 5.907 300,982 -0.09(-1.44%)
Dec 07, 2009 6.000 6.002 5.924 5.993 134,774 -0.01(-0.18%)
Dec 04, 2009 5.991 6.048 5.991 6.004 423,859 +0.06(+1.09%)
Dec 03, 2009 5.957 5.971 5.915 5.939 364,258 -0.02(-0.27%)
Dec 02, 2009 5.969 5.969 5.891 5.955 319,617 +0.02(+0.41%)
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.