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

Templeton Dragon Fund, Inc. (NY: TDF )

8.740 +0.040 (+0.46%)
Official Closing 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, 2006 4.918 4.996 4.843 4.916 378,494 +0.10(+1.97%)
May 30, 2006 5.053 5.062 4.768 4.821 639,867 -0.28(-5.42%)
May 26, 2006 5.002 5.119 4.887 5.097 470,743 +0.21(+4.30%)
May 25, 2006 4.624 4.887 4.624 4.887 707,698 +0.26(+5.66%)
May 24, 2006 4.690 4.708 4.540 4.626 637,606 -0.11(-2.26%)
May 23, 2006 4.615 4.788 4.613 4.732 1,158,544 +0.17(+3.63%)
May 22, 2006 4.814 4.814 4.423 4.567 2,470,386 -0.41(-8.22%)
May 19, 2006 5.018 5.093 4.887 4.976 777,337 -0.09(-1.70%)
May 18, 2006 4.925 5.122 4.914 5.062 739,352 -0.06(-1.17%)
May 17, 2006 5.263 5.307 4.978 5.122 605,952 -0.19(-3.50%)
May 16, 2006 5.046 5.427 5.046 5.307 1,070,817 +0.23(+4.48%)
May 15, 2006 5.086 5.111 4.887 5.080 1,588,590 -0.08(-1.54%)
May 12, 2006 5.197 5.416 5.117 5.159 2,611,926 +0.07(+1.43%)
May 11, 2006 5.915 5.915 5.086 5.086 1,423,083 -0.77(-13.21%)
May 10, 2006 5.909 5.960 5.756 5.860 1,091,618 +0.00(+0.00%)
May 09, 2006 5.915 5.922 5.818 5.860 807,635 -0.08(-1.41%)
May 08, 2006 6.026 6.026 5.851 5.944 1,123,725 +0.16(+2.79%)
May 05, 2006 5.652 5.913 5.630 5.783 936,513 +0.16(+2.87%)
May 04, 2006 5.528 5.626 5.500 5.621 422,357 +0.09(+1.68%)
May 03, 2006 5.528 5.528 5.486 5.528 441,350 +0.00(+0.00%)
May 02, 2006 5.491 5.528 5.455 5.528 530,434 +0.12(+2.29%)
May 01, 2006 5.307 5.420 5.274 5.405 331,917 +0.10(+1.83%)
Apr 28, 2006 5.285 5.307 5.252 5.307 290,314 +0.00(+0.04%)
Apr 27, 2006 5.279 5.307 5.159 5.305 566,610 -0.01(-0.17%)
Apr 26, 2006 5.219 5.352 5.219 5.314 527,721 +0.19(+3.62%)
Apr 25, 2006 5.416 5.416 5.097 5.128 727,595 -0.29(-5.35%)
Apr 24, 2006 5.436 5.442 5.254 5.418 555,757 -0.08(-1.45%)
Apr 21, 2006 5.535 5.537 5.413 5.498 477,978 -0.03(-0.52%)
Apr 20, 2006 5.411 5.548 5.385 5.526 610,926 +0.17(+3.22%)
Apr 19, 2006 5.274 5.418 5.241 5.354 697,297 +0.09(+1.68%)
Apr 18, 2006 5.153 5.272 5.133 5.265 853,307 +0.16(+3.07%)
Apr 17, 2006 5.219 5.230 5.086 5.108 847,429 -0.09(-1.74%)
Apr 13, 2006 5.219 5.272 5.197 5.199 623,136 -0.02(-0.38%)
Apr 12, 2006 5.327 5.327 5.219 5.219 867,325 -0.08(-1.54%)
Apr 11, 2006 5.310 5.349 5.285 5.301 959,123 -0.00(-0.08%)
Apr 10, 2006 5.086 5.352 5.075 5.305 1,242,654 +0.23(+4.53%)
Apr 07, 2006 5.307 5.506 5.060 5.075 1,960,753 -0.09(-1.71%)
Apr 06, 2006 5.161 5.172 5.119 5.164 915,259 +0.10(+2.01%)
Apr 05, 2006 4.942 5.075 4.942 5.062 1,302,797 +0.14(+2.88%)
Apr 04, 2006 4.876 4.931 4.863 4.920 455,368 +0.06(+1.14%)
Apr 03, 2006 4.834 4.865 4.805 4.865 235,145 +0.08(+1.71%)
Mar 31, 2006 4.781 4.803 4.757 4.783 178,620 -0.03(-0.68%)
Mar 30, 2006 4.805 4.816 4.770 4.816 162,340 +0.03(+0.73%)
Mar 29, 2006 4.653 4.790 4.651 4.781 217,509 +0.09(+1.89%)
Mar 28, 2006 4.821 4.823 4.688 4.693 210,274 -0.12(-2.44%)
Mar 27, 2006 4.814 4.814 4.757 4.810 313,376 +0.00(+0.00%)
Mar 24, 2006 4.735 4.816 4.735 4.810 264,538 +0.04(+0.88%)
Mar 23, 2006 4.774 4.785 4.743 4.768 269,965 +0.03(+0.65%)
Mar 22, 2006 4.715 4.774 4.710 4.737 259,564 -0.08(-1.65%)
Mar 21, 2006 4.918 4.920 4.779 4.816 303,428 -0.10(-2.11%)
Mar 20, 2006 4.900 4.965 4.887 4.920 369,450 +0.04(+0.77%)
Mar 17, 2006 4.869 4.929 4.799 4.883 223,388 +0.07(+1.52%)
Mar 16, 2006 4.883 4.883 4.770 4.810 146,061 -0.06(-1.18%)
Mar 15, 2006 4.843 4.885 4.797 4.867 240,572 +0.08(+1.66%)
Mar 14, 2006 4.748 4.788 4.712 4.788 249,616 +0.08(+1.79%)
Mar 13, 2006 4.644 4.746 4.633 4.704 291,218 +0.08(+1.82%)
Mar 10, 2006 4.644 4.644 4.544 4.620 482,048 -0.01(-0.14%)
Mar 09, 2006 4.755 4.825 4.591 4.626 633,536 -0.13(-2.74%)
Mar 08, 2006 4.834 4.852 4.732 4.757 492,449 -0.08(-1.60%)
Mar 07, 2006 4.909 4.909 4.790 4.834 920,685 -0.13(-2.58%)
Mar 06, 2006 4.998 4.998 4.934 4.962 303,428 -0.04(-0.80%)
Mar 03, 2006 4.987 5.004 4.976 5.002 470,743 +0.02(+0.49%)
Mar 02, 2006 4.958 4.987 4.954 4.978 337,343 +0.02(+0.49%)
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.