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

Templeton Dragon Fund, Inc. (NY: TDF )

8.740 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2012 6.606 6.667 6.578 6.667 175,048 +0.07(+1.05%)
May 30, 2012 6.562 6.598 6.529 6.598 144,436 -0.03(-0.46%)
May 29, 2012 6.626 6.629 6.591 6.629 182,128 +0.17(+2.57%)
May 25, 2012 6.470 6.473 6.432 6.463 146,507 -0.03(-0.39%)
May 24, 2012 6.565 6.565 6.434 6.488 241,234 -0.04(-0.59%)
May 23, 2012 6.527 6.550 6.506 6.527 292,788 -0.05(-0.70%)
May 22, 2012 6.580 6.603 6.537 6.573 202,272 -0.04(-0.66%)
May 21, 2012 6.550 6.616 6.550 6.616 209,446 +0.07(+1.13%)
May 18, 2012 6.529 6.568 6.527 6.542 247,563 +0.01(+0.16%)
May 17, 2012 6.557 6.603 6.523 6.532 311,338 -0.08(-1.20%)
May 16, 2012 6.670 6.685 6.591 6.611 201,749 -0.10(-1.45%)
May 15, 2012 6.747 6.747 6.690 6.708 207,043 -0.06(-0.94%)
May 14, 2012 6.826 6.826 6.757 6.772 128,862 -0.15(-2.22%)
May 11, 2012 6.936 7.000 6.923 6.926 248,345 -0.07(-1.06%)
May 10, 2012 7.008 7.008 6.969 7.000 140,642 +0.01(+0.08%)
May 09, 2012 6.967 7.003 6.921 6.995 100,212 -0.04(-0.62%)
May 08, 2012 7.041 7.074 6.952 7.039 212,552 -0.10(-1.43%)
May 07, 2012 7.113 7.159 7.113 7.141 81,825 -0.02(-0.32%)
May 04, 2012 7.195 7.220 7.123 7.164 99,438 -0.08(-1.08%)
May 03, 2012 7.269 7.269 7.215 7.242 131,867 -0.03(-0.37%)
May 02, 2012 7.251 7.279 7.195 7.269 130,195 +0.02(+0.25%)
May 01, 2012 7.197 7.291 7.197 7.251 103,474 +0.03(+0.46%)
Apr 30, 2012 7.151 7.218 7.128 7.218 516,549 +0.07(+0.93%)
Apr 27, 2012 7.079 7.166 7.079 7.151 125,784 +0.05(+0.65%)
Apr 26, 2012 7.120 7.126 7.090 7.105 137,052 +0.00(+0.00%)
Apr 25, 2012 7.113 7.128 7.074 7.105 217,194 +0.02(+0.29%)
Apr 24, 2012 7.079 7.128 7.067 7.085 63,685 +0.02(+0.29%)
Apr 23, 2012 7.092 7.092 6.995 7.064 93,898 -0.13(-1.78%)
Apr 20, 2012 7.195 7.223 7.167 7.192 131,117 +0.04(+0.54%)
Apr 19, 2012 7.128 7.193 7.128 7.154 99,919 +0.04(+0.61%)
Apr 18, 2012 7.092 7.149 7.092 7.110 105,127 -0.04(-0.54%)
Apr 17, 2012 7.092 7.182 7.092 7.149 128,862 +0.06(+0.79%)
Apr 16, 2012 7.146 7.187 7.082 7.092 75,633 -0.03(-0.43%)
Apr 13, 2012 7.138 7.143 7.090 7.123 136,227 -0.02(-0.22%)
Apr 12, 2012 7.077 7.167 7.074 7.138 210,227 +0.10(+1.46%)
Apr 11, 2012 7.077 7.077 7.013 7.036 78,711 +0.05(+0.70%)
Apr 10, 2012 7.005 7.039 6.923 6.987 166,468 -0.06(-0.80%)
Apr 09, 2012 6.954 7.054 6.954 7.044 169,238 -0.06(-0.83%)
Apr 05, 2012 7.041 7.151 7.041 7.103 88,366 +0.03(+0.36%)
Apr 04, 2012 7.085 7.103 7.048 7.077 219,948 -0.12(-1.60%)
Apr 03, 2012 7.264 7.269 7.170 7.192 46,103 -0.05(-0.71%)
Apr 02, 2012 7.195 7.284 7.184 7.243 327,127 -0.01(-0.18%)
Mar 30, 2012 7.195 7.256 7.159 7.256 201,268 +0.10(+1.36%)
Mar 29, 2012 7.115 7.167 7.062 7.159 157,056 -0.04(-0.53%)
Mar 28, 2012 7.187 7.200 7.155 7.197 150,637 -0.02(-0.32%)
Mar 27, 2012 7.215 7.223 7.179 7.220 227,942 +0.02(+0.28%)
Mar 26, 2012 7.167 7.215 7.154 7.200 120,802 +0.05(+0.64%)
Mar 23, 2012 7.108 7.159 7.049 7.154 139,705 +0.04(+0.58%)
Mar 22, 2012 7.087 7.115 7.034 7.113 243,019 -0.03(-0.47%)
Mar 21, 2012 7.097 7.163 7.023 7.146 194,728 +0.03(+0.40%)
Mar 20, 2012 7.154 7.156 7.084 7.118 219,167 -0.16(-2.25%)
Mar 19, 2012 7.305 7.305 7.251 7.282 365,146 -0.05(-0.73%)
Mar 16, 2012 7.264 7.353 7.264 7.335 190,184 +0.03(+0.46%)
Mar 15, 2012 7.246 7.307 7.213 7.302 279,578 +0.03(+0.46%)
Mar 14, 2012 7.282 7.291 7.183 7.269 306,517 -0.07(-0.94%)
Mar 13, 2012 7.305 7.341 7.292 7.338 281,543 +0.09(+1.20%)
Mar 12, 2012 7.241 7.294 7.241 7.251 70,835 -0.03(-0.39%)
Mar 09, 2012 7.210 7.279 7.210 7.279 153,164 +0.04(+0.49%)
Mar 08, 2012 7.205 7.243 7.167 7.243 214,349 +0.12(+1.65%)
Mar 07, 2012 7.182 7.182 7.113 7.126 359,270 -0.00(-0.04%)
Mar 06, 2012 7.266 7.266 7.103 7.128 179,670 -0.24(-3.30%)
Mar 05, 2012 7.371 7.374 7.307 7.371 390,042 -0.08(-1.07%)
Mar 02, 2012 7.435 7.451 7.384 7.451 58,883 -0.03(-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.