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 29, 2009 5.042 5.181 5.042 5.172 319,092 +0.11(+2.22%)
May 28, 2009 4.931 5.066 4.920 5.060 402,325 +0.13(+2.61%)
May 27, 2009 4.945 5.022 4.927 4.931 569,617 +0.04(+0.77%)
May 26, 2009 4.799 4.925 4.755 4.894 334,861 +0.02(+0.40%)
May 22, 2009 4.772 4.874 4.754 4.874 326,536 +0.07(+1.53%)
May 21, 2009 4.863 4.863 4.739 4.801 360,663 -0.08(-1.59%)
May 20, 2009 4.942 4.971 4.877 4.878 393,642 +0.01(+0.18%)
May 19, 2009 4.827 4.942 4.788 4.869 463,069 -0.01(-0.18%)
May 18, 2009 4.668 4.878 4.668 4.878 524,465 +0.29(+6.21%)
May 15, 2009 4.584 4.629 4.553 4.593 266,614 +0.03(+0.58%)
May 14, 2009 4.533 4.642 4.478 4.567 338,144 +0.01(+0.29%)
May 13, 2009 4.591 4.620 4.527 4.553 815,539 -0.11(-2.32%)
May 12, 2009 4.717 4.745 4.604 4.662 571,720 -0.07(-1.54%)
May 11, 2009 4.781 4.797 4.657 4.735 471,367 -0.14(-2.95%)
May 08, 2009 4.889 4.940 4.854 4.878 1,085,473 +0.06(+1.24%)
May 07, 2009 4.982 4.993 4.794 4.819 351,940 -0.10(-1.94%)
May 06, 2009 4.854 4.931 4.841 4.914 448,875 +0.12(+2.51%)
May 05, 2009 4.814 4.816 4.712 4.793 373,284 -0.02(-0.44%)
May 04, 2009 4.808 4.814 4.803 4.814 1,107,441 +0.23(+4.97%)
May 01, 2009 4.520 4.617 4.491 4.586 723,050 +0.06(+1.44%)
Apr 30, 2009 4.525 4.600 4.476 4.521 579,254 +0.10(+2.16%)
Apr 29, 2009 4.308 4.440 4.308 4.426 760,646 +0.17(+3.91%)
Apr 28, 2009 4.182 4.279 4.182 4.259 603,365 -0.02(-0.36%)
Apr 27, 2009 4.000 4.310 3.996 4.275 615,760 -0.11(-2.47%)
Apr 24, 2009 4.325 4.423 4.323 4.383 627,612 +0.06(+1.38%)
Apr 23, 2009 4.323 4.374 4.272 4.323 560,153 +0.06(+1.35%)
Apr 22, 2009 4.283 4.299 4.224 4.266 729,652 -0.09(-2.03%)
Apr 21, 2009 4.235 4.379 4.213 4.354 752,357 +0.15(+3.63%)
Apr 20, 2009 4.281 4.317 4.182 4.202 917,674 -0.18(-4.04%)
Apr 17, 2009 4.405 4.425 4.330 4.379 918,266 -0.02(-0.35%)
Apr 16, 2009 4.376 4.460 4.372 4.394 898,518 +0.00(+0.05%)
Apr 15, 2009 4.350 4.412 4.345 4.392 748,156 +0.07(+1.64%)
Apr 14, 2009 4.182 4.405 4.182 4.321 911,786 +0.05(+1.19%)
Apr 13, 2009 4.177 4.308 4.155 4.270 716,715 +0.09(+2.06%)
Apr 09, 2009 4.135 4.202 4.135 4.184 456,454 +0.13(+3.11%)
Apr 08, 2009 4.042 4.084 4.020 4.058 239,789 +0.02(+0.38%)
Apr 07, 2009 4.045 4.111 4.000 4.042 346,084 -0.10(-2.40%)
Apr 06, 2009 4.144 4.155 4.069 4.142 216,745 -0.00(-0.11%)
Apr 03, 2009 4.160 4.160 4.109 4.146 404,966 -0.01(-0.32%)
Apr 02, 2009 4.053 4.233 4.053 4.160 452,456 +0.17(+4.21%)
Apr 01, 2009 3.821 4.023 3.821 3.992 458,945 +0.06(+1.46%)
Mar 31, 2009 3.830 3.954 3.795 3.934 346,731 +0.16(+4.28%)
Mar 30, 2009 3.826 3.826 3.704 3.773 249,982 -0.26(-6.52%)
Mar 26, 2009 3.956 4.076 3.925 4.036 413,888 +0.15(+3.75%)
Mar 25, 2009 3.808 3.934 3.786 3.890 389,591 +0.05(+1.38%)
Mar 24, 2009 3.954 3.954 3.837 3.837 318,229 -0.14(-3.45%)
Mar 23, 2009 3.857 3.981 3.826 3.974 529,502 +0.35(+9.78%)
Mar 20, 2009 3.600 3.658 3.551 3.620 423,813 -0.00(-0.13%)
Mar 19, 2009 3.662 3.697 3.602 3.624 247,007 -0.03(-0.73%)
Mar 18, 2009 3.560 3.689 3.534 3.651 477,214 -0.01(-0.24%)
Mar 17, 2009 3.578 3.660 3.516 3.660 403,397 +0.08(+2.16%)
Mar 16, 2009 3.689 3.689 3.574 3.582 278,968 -0.02(-0.55%)
Mar 13, 2009 3.706 3.706 3.505 3.602 0 +0.06(+1.62%)
Mar 12, 2009 3.481 3.567 3.448 3.545 561,835 +0.09(+2.62%)
Mar 11, 2009 3.414 3.472 3.388 3.454 398,924 +0.00(+0.13%)
Mar 10, 2009 3.235 3.476 3.235 3.450 1,192,695 +0.23(+7.22%)
Mar 09, 2009 3.383 3.383 3.193 3.218 406,680 -0.13(-3.97%)
Mar 06, 2009 3.392 3.450 3.262 3.351 0 -0.05(-1.55%)
Mar 05, 2009 3.406 3.414 3.339 3.403 277,919 -0.08(-2.22%)
Mar 04, 2009 3.412 3.481 3.397 3.481 724,009 +0.25(+7.81%)
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.