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

Templeton Dragon Fund, Inc. (NY: TDF )

8.180 -0.040 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2008 6.322 6.387 6.322 6.351 144,447 +0.07(+1.16%)
May 29, 2008 6.194 6.322 6.192 6.278 235,466 +0.06(+0.96%)
May 28, 2008 6.254 6.254 6.128 6.218 242,638 -0.04(-0.57%)
May 27, 2008 6.302 6.302 6.210 6.254 273,922 -0.03(-0.49%)
May 26, 2008 6.424 6.424 6.283 6.285 0 +0.00(+0.00%)
May 23, 2008 6.424 6.424 6.283 6.285 220,557 -0.20(-3.07%)
May 22, 2008 6.437 6.526 6.435 6.484 437,809 +0.07(+1.10%)
May 21, 2008 6.566 6.789 6.413 6.413 882,809 -0.00(-0.07%)
May 20, 2008 6.362 6.510 6.287 6.417 963,111 -0.04(-0.62%)
May 19, 2008 6.393 6.499 6.369 6.457 368,622 +0.10(+1.60%)
May 16, 2008 6.422 6.422 6.336 6.356 192,082 -0.02(-0.38%)
May 15, 2008 6.347 6.400 6.280 6.380 150,891 +0.06(+0.94%)
May 14, 2008 6.300 6.369 6.283 6.320 351,872 +0.07(+1.17%)
May 13, 2008 6.265 6.322 6.241 6.247 376,757 +0.07(+1.07%)
May 12, 2008 6.229 6.229 6.163 6.181 317,021 +0.00(+0.04%)
May 09, 2008 6.192 6.256 6.152 6.179 224,206 -0.14(-2.27%)
May 08, 2008 6.358 6.404 6.283 6.322 425,310 +0.06(+0.92%)
May 07, 2008 6.411 6.411 6.258 6.265 502,691 -0.19(-3.01%)
May 06, 2008 6.325 6.477 6.285 6.459 499,915 +0.13(+2.10%)
May 05, 2008 6.391 6.402 6.296 6.327 464,896 -0.09(-1.41%)
May 02, 2008 6.508 6.515 6.401 6.417 379,394 +0.02(+0.24%)
May 01, 2008 6.289 6.406 6.243 6.402 421,028 +0.16(+2.55%)
Apr 30, 2008 6.245 6.316 6.221 6.243 374,261 +0.09(+1.44%)
Apr 29, 2008 6.227 6.245 6.145 6.154 435,942 -0.05(-0.78%)
Apr 28, 2008 6.174 6.229 6.117 6.203 415,800 +0.03(+0.54%)
Apr 25, 2008 6.221 6.221 6.091 6.170 425,075 -0.07(-1.17%)
Apr 24, 2008 6.227 6.258 6.097 6.243 896,312 +0.10(+1.58%)
Apr 23, 2008 5.975 6.185 5.975 6.145 691,780 +0.31(+5.29%)
Apr 22, 2008 5.907 5.913 5.785 5.837 467,379 -0.04(-0.74%)
Apr 21, 2008 5.854 5.904 5.818 5.880 646,080 +0.05(+0.80%)
Apr 18, 2008 5.794 5.915 5.776 5.834 432,134 +0.09(+1.62%)
Apr 17, 2008 5.789 5.794 5.663 5.741 511,785 -0.10(-1.67%)
Apr 16, 2008 5.590 5.838 5.575 5.838 287,343 +0.24(+4.22%)
Apr 15, 2008 5.601 5.626 5.535 5.601 254,653 +0.04(+0.76%)
Apr 14, 2008 5.544 5.619 5.533 5.559 423,393 -0.01(-0.12%)
Apr 11, 2008 5.639 5.679 5.551 5.566 338,618 -0.10(-1.76%)
Apr 10, 2008 5.650 5.725 5.617 5.666 292,824 +0.08(+1.34%)
Apr 09, 2008 5.705 5.705 5.584 5.590 487,927 -0.14(-2.47%)
Apr 08, 2008 5.734 5.781 5.730 5.732 214,751 -0.07(-1.22%)
Apr 07, 2008 5.787 5.858 5.750 5.803 419,192 +0.12(+2.10%)
Apr 04, 2008 5.747 5.750 5.650 5.683 152,844 -0.02(-0.40%)
Apr 03, 2008 5.582 5.743 5.564 5.706 488,379 +0.12(+2.23%)
Apr 02, 2008 5.639 5.659 5.557 5.582 398,748 -0.05(-0.83%)
Apr 01, 2008 5.504 5.643 5.467 5.628 951,105 +0.22(+4.09%)
Mar 31, 2008 5.385 5.418 5.332 5.407 619,518 +0.03(+0.58%)
Mar 28, 2008 5.442 5.509 5.363 5.376 633,220 +0.03(+0.50%)
Mar 27, 2008 5.433 5.449 5.307 5.349 298,906 +0.01(+0.17%)
Mar 26, 2008 5.495 5.495 5.314 5.341 234,693 -0.16(-2.86%)
Mar 25, 2008 5.528 5.546 5.444 5.498 406,806 +0.05(+0.93%)
Mar 24, 2008 5.237 5.526 5.226 5.447 357,353 +0.17(+3.14%)
Mar 21, 2008 5.062 5.301 4.945 5.281 652,059 +0.00(+0.00%)
Mar 20, 2008 5.062 5.301 4.945 5.281 652,059 +0.15(+2.93%)
Mar 19, 2008 5.296 5.352 5.060 5.130 618,528 -0.32(-5.88%)
Mar 18, 2008 5.239 5.451 5.161 5.451 595,551 +0.31(+6.07%)
Mar 17, 2008 5.111 5.307 5.108 5.139 701,679 -0.17(-3.29%)
Mar 14, 2008 5.553 5.593 5.307 5.314 636,702 -0.35(-6.13%)
Mar 13, 2008 5.422 5.679 5.398 5.661 764,675 -0.08(-1.39%)
Mar 12, 2008 5.767 5.878 5.705 5.741 289,410 -0.05(-0.92%)
Mar 11, 2008 5.559 5.803 5.559 5.794 705,410 +0.35(+6.42%)
Mar 10, 2008 5.573 5.593 5.365 5.444 577,780 -0.18(-3.26%)
Mar 07, 2008 5.639 5.754 5.595 5.628 662,477 -0.01(-0.20%)
Mar 06, 2008 5.816 5.824 5.639 5.639 395,790 -0.18(-3.12%)
Mar 05, 2008 5.778 5.849 5.763 5.820 327,680 +0.07(+1.19%)
Mar 04, 2008 5.758 5.825 5.750 5.752 473,298 -0.08(-1.40%)
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.