Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Templeton Dragon Fund, Inc. (NY: TDF )

8.200 -0.120 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2009 3.401 3.414 3.366 3.386 0 +0.02(+0.46%)
Jan 29, 2009 3.472 3.472 3.364 3.370 450,096 -0.13(-3.61%)
Jan 28, 2009 3.494 3.528 3.492 3.496 1,741,873 +0.04(+1.15%)
Jan 27, 2009 3.536 3.557 3.450 3.456 608,756 -0.08(-2.25%)
Jan 26, 2009 3.598 3.605 3.498 3.536 191,598 -0.01(-0.25%)
Jan 23, 2009 3.428 3.555 3.377 3.545 0 +0.07(+1.97%)
Jan 22, 2009 3.483 3.556 3.428 3.476 229,154 -0.15(-4.26%)
Jan 21, 2009 3.494 3.637 3.450 3.631 251,406 +0.24(+7.04%)
Jan 20, 2009 3.587 3.596 3.372 3.392 296,274 -0.26(-7.14%)
Jan 16, 2009 3.695 3.756 3.594 3.653 0 -0.03(-0.78%)
Jan 15, 2009 3.540 3.726 3.483 3.682 270,779 +0.11(+3.16%)
Jan 14, 2009 3.620 3.620 3.516 3.569 352,261 -0.07(-2.00%)
Jan 13, 2009 3.649 3.704 3.560 3.642 535,553 -0.05(-1.26%)
Jan 12, 2009 3.762 3.808 3.671 3.689 428,996 -0.13(-3.36%)
Jan 09, 2009 3.919 3.950 3.788 3.817 217,437 -0.12(-3.09%)
Jan 08, 2009 3.958 3.958 3.872 3.938 248,856 -0.03(-0.75%)
Jan 07, 2009 4.113 4.127 3.936 3.968 785,739 -0.19(-4.60%)
Jan 06, 2009 4.144 4.195 4.131 4.160 696,004 +0.07(+1.73%)
Jan 05, 2009 4.111 4.111 4.009 4.089 655,378 +0.10(+2.63%)
Jan 02, 2009 3.857 4.009 3.837 3.984 0 +0.17(+4.38%)
Jan 01, 2009 3.759 3.848 3.742 3.817 0 +0.00(+0.00%)
Dec 31, 2008 3.759 3.848 3.742 3.817 478,924 +0.01(+0.35%)
Dec 30, 2008 3.647 3.815 3.620 3.804 323,533 +0.17(+4.59%)
Dec 29, 2008 3.666 3.669 3.594 3.637 444,398 +0.00(+0.03%)
Dec 26, 2008 3.543 3.678 3.543 3.636 0 -0.04(-0.96%)
Dec 24, 2008 3.644 3.686 3.611 3.671 144,519 +0.00(+0.06%)
Dec 23, 2008 3.689 3.709 3.649 3.669 692,056 -0.00(-0.06%)
Dec 22, 2008 3.737 3.773 3.585 3.671 679,069 -0.13(-3.32%)
Dec 19, 2008 3.731 3.812 3.693 3.797 421,557 +0.07(+1.78%)
Dec 18, 2008 3.700 3.804 3.691 3.731 612,138 +0.06(+1.63%)
Dec 17, 2008 3.569 3.686 3.527 3.671 1,073,354 +0.02(+0.61%)
Dec 16, 2008 3.492 3.669 3.456 3.649 1,221,351 +0.28(+8.20%)
Dec 15, 2008 3.370 3.423 3.317 3.372 926,058 +0.03(+0.93%)
Dec 12, 2008 3.207 3.370 3.169 3.341 0 +0.03(+0.80%)
Dec 11, 2008 3.403 3.569 3.315 3.315 1,328,930 -0.24(-6.72%)
Dec 10, 2008 3.476 3.556 3.476 3.554 752,529 +0.20(+5.93%)
Dec 09, 2008 3.355 3.429 3.317 3.355 469,902 -0.10(-2.82%)
Dec 08, 2008 3.406 3.483 3.339 3.452 735,513 +0.20(+6.19%)
Dec 05, 2008 3.078 3.255 3.025 3.251 0 +0.19(+6.29%)
Dec 04, 2008 3.204 3.213 2.985 3.058 1,432,779 -0.25(-7.68%)
Dec 03, 2008 3.222 3.353 3.178 3.313 355,467 +0.09(+2.67%)
Dec 02, 2008 3.178 3.226 3.122 3.226 343,624 +0.09(+2.78%)
Dec 01, 2008 3.388 3.496 3.100 3.139 553,673 -0.19(-5.61%)
Nov 28, 2008 3.361 3.383 3.280 3.326 164,140 +0.06(+1.97%)
Nov 26, 2008 2.912 3.310 2.912 3.262 513,042 +0.16(+5.21%)
Nov 25, 2008 3.317 3.317 3.074 3.100 519,034 -0.20(-6.03%)
Nov 24, 2008 3.136 3.313 3.016 3.299 660,913 +0.22(+7.26%)
Nov 21, 2008 2.996 3.107 2.886 3.076 1,064,346 +0.11(+3.81%)
Nov 20, 2008 3.096 3.096 2.941 2.963 816,358 -0.17(-5.30%)
Nov 19, 2008 3.187 3.218 3.129 3.129 516,474 -0.08(-2.48%)
Nov 18, 2008 3.328 3.348 3.193 3.209 1,298,036 -0.23(-6.63%)
Nov 17, 2008 3.425 3.527 3.403 3.437 460,107 -0.02(-0.64%)
Nov 14, 2008 3.624 3.702 3.439 3.459 0 -0.25(-6.63%)
Nov 13, 2008 3.565 3.735 3.430 3.704 614,277 +0.21(+6.08%)
Nov 12, 2008 3.649 3.660 3.452 3.492 443,516 -0.16(-4.30%)
Nov 11, 2008 3.759 3.759 3.563 3.649 317,858 -0.18(-4.73%)
Nov 10, 2008 3.965 4.040 3.793 3.830 1,002,679 +0.19(+5.29%)
Nov 07, 2008 3.421 3.649 3.401 3.638 0 +0.33(+9.89%)
Nov 06, 2008 3.536 3.536 3.310 3.310 364,041 -0.29(-7.93%)
Nov 05, 2008 3.888 3.888 3.594 3.596 568,745 -0.29(-7.51%)
Nov 04, 2008 3.737 3.932 3.737 3.888 735,906 +0.19(+5.14%)
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.