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 (%)
Aug 29, 2008 5.531 5.531 5.489 5.506 0 -0.06(-1.03%)
Aug 28, 2008 5.495 5.571 5.467 5.564 309,225 +0.01(+0.17%)
Aug 27, 2008 5.478 5.582 5.478 5.554 333,395 +0.10(+1.77%)
Aug 26, 2008 5.579 5.579 5.431 5.458 324,094 +0.05(+0.90%)
Aug 25, 2008 5.438 5.482 5.379 5.409 787,059 +0.00(+0.04%)
Aug 22, 2008 5.380 5.433 5.365 5.407 0 +0.04(+0.74%)
Aug 21, 2008 5.292 5.371 5.292 5.367 113,783 -0.04(-0.70%)
Aug 20, 2008 5.396 5.429 5.359 5.405 463,635 +0.11(+2.05%)
Aug 19, 2008 5.394 5.394 5.274 5.296 472,493 -0.08(-1.44%)
Aug 18, 2008 5.528 5.533 5.356 5.374 436,376 -0.18(-3.21%)
Aug 15, 2008 5.619 5.619 5.533 5.552 0 -0.07(-1.19%)
Aug 14, 2008 5.535 5.661 5.517 5.619 221,837 +0.08(+1.36%)
Aug 13, 2008 5.573 5.573 5.442 5.544 321,172 -0.06(-1.11%)
Aug 12, 2008 5.697 5.697 5.537 5.606 340,387 -0.15(-2.54%)
Aug 11, 2008 5.699 5.767 5.677 5.752 244,610 -0.03(-0.57%)
Aug 08, 2008 5.628 5.823 5.628 5.785 312,400 +0.11(+1.91%)
Aug 07, 2008 5.743 5.792 5.652 5.677 394,533 -0.13(-2.21%)
Aug 06, 2008 5.803 5.805 5.734 5.805 150,868 -0.02(-0.27%)
Aug 05, 2008 5.728 5.820 5.708 5.820 392,462 +0.08(+1.31%)
Aug 04, 2008 5.734 5.812 5.712 5.745 393,927 -0.04(-0.73%)
Aug 01, 2008 5.752 5.787 5.703 5.787 288,365 +0.08(+1.43%)
Jul 31, 2008 5.617 5.739 5.601 5.705 607,137 +0.00(+0.00%)
Jul 30, 2008 5.661 5.712 5.579 5.705 251,850 +0.12(+2.22%)
Jul 29, 2008 5.582 5.597 5.484 5.582 239,192 +0.18(+3.27%)
Jul 28, 2008 5.630 5.659 5.385 5.405 286,421 -0.25(-4.34%)
Jul 25, 2008 5.703 5.703 5.610 5.650 225,762 +0.07(+1.27%)
Jul 24, 2008 5.661 5.696 5.575 5.579 360,763 -0.18(-3.15%)
Jul 23, 2008 5.626 5.772 5.610 5.761 259,320 +0.12(+2.16%)
Jul 22, 2008 5.398 5.639 5.398 5.639 336,832 +0.14(+2.62%)
Jul 21, 2008 5.469 5.517 5.466 5.495 297,518 +0.06(+1.18%)
Jul 18, 2008 5.440 5.462 5.345 5.431 352,705 -0.03(-0.57%)
Jul 17, 2008 5.396 5.480 5.347 5.462 334,214 +0.08(+1.40%)
Jul 16, 2008 5.186 5.387 5.179 5.387 419,206 +0.13(+2.53%)
Jul 15, 2008 5.287 5.467 5.175 5.254 677,093 -0.13(-2.50%)
Jul 14, 2008 5.478 5.493 5.385 5.389 363,096 -0.06(-1.14%)
Jul 11, 2008 5.467 5.484 5.323 5.451 596,370 +0.00(+0.00%)
Jul 10, 2008 5.473 5.489 5.310 5.451 408,918 -0.01(-0.12%)
Jul 09, 2008 5.456 5.540 5.449 5.458 297,658 -0.05(-0.96%)
Jul 08, 2008 5.413 5.515 5.321 5.511 343,131 +0.04(+0.73%)
Jul 07, 2008 5.402 5.515 5.380 5.471 1,048,311 +0.14(+2.70%)
Jul 04, 2008 5.307 5.347 5.307 5.327 506,974 +0.00(+0.00%)
Jul 03, 2008 5.307 5.347 5.307 5.327 506,974 +0.01(+0.12%)
Jul 02, 2008 5.451 5.522 5.305 5.321 1,730,622 -0.12(-2.20%)
Jul 01, 2008 5.444 5.480 5.402 5.440 548,884 -0.07(-1.24%)
Jun 30, 2008 5.537 5.548 5.486 5.509 538,438 -0.03(-0.48%)
Jun 27, 2008 5.648 5.648 5.524 5.535 375,500 -0.05(-0.95%)
Jun 26, 2008 5.679 5.683 5.564 5.588 540,921 -0.15(-2.58%)
Jun 25, 2008 5.739 5.783 5.730 5.736 263,177 +0.06(+0.97%)
Jun 24, 2008 5.663 5.739 5.635 5.681 480,533 -0.08(-1.34%)
Jun 23, 2008 5.781 5.862 5.730 5.758 196,776 +0.02(+0.35%)
Jun 20, 2008 5.754 5.761 5.697 5.739 389,152 -0.13(-2.22%)
Jun 19, 2008 5.893 5.893 5.794 5.869 188,351 -0.06(-0.93%)
Jun 18, 2008 5.955 5.973 5.913 5.924 352,026 +0.02(+0.30%)
Jun 17, 2008 5.955 5.993 5.893 5.907 136,289 +0.00(+0.04%)
Jun 16, 2008 5.915 5.966 5.904 5.904 151,564 -0.06(-1.07%)
Jun 13, 2008 5.946 5.969 5.896 5.969 220,842 -0.05(-0.88%)
Jun 12, 2008 5.988 6.059 5.984 6.022 141,489 +0.08(+1.34%)
Jun 11, 2008 5.993 6.081 5.933 5.942 333,807 -0.13(-2.18%)
Jun 10, 2008 6.046 6.103 5.995 6.075 364,001 -0.17(-2.73%)
Jun 09, 2008 6.247 6.260 6.147 6.245 462,603 +0.10(+1.62%)
Jun 06, 2008 6.329 6.336 6.132 6.145 430,578 -0.22(-3.51%)
Jun 05, 2008 6.276 6.387 6.272 6.369 227,485 +0.14(+2.21%)
Jun 04, 2008 6.216 6.300 6.216 6.232 164,588 -0.06(-1.02%)
Jun 03, 2008 6.344 6.387 6.236 6.296 311,911 -0.07(-1.15%)
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.