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

Templeton Dragon Fund, Inc. (NY: TDF )

8.160 -0.070 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2015 7.456 7.518 7.402 7.495 177,743 +0.06(+0.77%)
Nov 27, 2015 7.479 7.518 7.437 7.437 33,427 -0.15(-2.02%)
Nov 25, 2015 7.583 7.591 7.591 7.591 97,880 +0.01(+0.15%)
Nov 24, 2015 7.579 7.592 7.556 7.579 258,377 -0.05(-0.70%)
Nov 23, 2015 7.583 7.652 7.514 7.633 145,851 +0.02(+0.20%)
Nov 20, 2015 7.683 7.716 7.599 7.618 133,416 -0.02(-0.25%)
Nov 19, 2015 7.506 7.641 7.483 7.637 105,658 +0.19(+2.55%)
Nov 18, 2015 7.414 7.460 7.310 7.447 104,585 -0.03(-0.39%)
Nov 17, 2015 7.583 7.583 7.464 7.475 73,113 -0.08(-1.02%)
Nov 16, 2015 7.579 7.644 7.510 7.552 294,884 -0.06(-0.76%)
Nov 13, 2015 7.587 7.664 7.525 7.610 159,885 -0.03(-0.40%)
Nov 12, 2015 7.583 7.641 7.579 7.641 76,250 -0.02(-0.30%)
Nov 11, 2015 7.583 7.664 7.560 7.664 97,801 +0.06(+0.78%)
Nov 10, 2015 7.598 7.614 7.568 7.604 43,067 +0.01(+0.18%)
Nov 09, 2015 7.725 7.752 7.560 7.591 65,571 -0.15(-1.98%)
Nov 06, 2015 7.733 7.764 7.733 7.744 60,664 -0.04(-0.49%)
Nov 05, 2015 7.802 7.860 7.772 7.783 63,210 +0.00(+0.00%)
Nov 04, 2015 7.767 7.793 7.692 7.783 160,559 +0.12(+1.60%)
Nov 03, 2015 7.629 7.664 7.575 7.660 127,322 -0.01(-0.15%)
Nov 02, 2015 7.702 7.760 7.672 7.671 53,646 -0.07(-0.84%)
Oct 30, 2015 7.652 7.752 7.641 7.737 61,752 +0.10(+1.26%)
Oct 29, 2015 7.625 7.648 7.595 7.641 133,686 -0.03(-0.41%)
Oct 28, 2015 7.721 7.748 7.672 7.672 159,070 -0.03(-0.34%)
Oct 27, 2015 7.756 7.813 7.698 7.698 209,471 -0.10(-1.23%)
Oct 26, 2015 7.733 7.817 7.728 7.794 127,374 -0.02(-0.25%)
Oct 23, 2015 7.840 7.924 7.771 7.813 277,549 +0.09(+1.14%)
Oct 22, 2015 7.714 7.790 7.696 7.725 173,648 +0.07(+0.95%)
Oct 21, 2015 7.641 7.683 7.606 7.652 404,965 -0.05(-0.60%)
Oct 20, 2015 7.710 7.716 7.652 7.698 129,581 +0.01(+0.10%)
Oct 19, 2015 7.641 7.691 7.641 7.691 103,489 -0.01(-0.15%)
Oct 16, 2015 7.706 7.725 7.691 7.702 79,110 -0.02(-0.29%)
Oct 15, 2015 7.668 7.733 7.637 7.724 77,489 +0.14(+1.86%)
Oct 14, 2015 7.583 7.637 7.571 7.583 89,555 +0.02(+0.25%)
Oct 13, 2015 7.548 7.614 7.548 7.564 112,400 -0.04(-0.56%)
Oct 12, 2015 7.598 7.641 7.598 7.606 38,839 +0.04(+0.56%)
Oct 09, 2015 7.629 7.641 7.548 7.564 71,647 -0.03(-0.40%)
Oct 08, 2015 7.498 7.595 7.498 7.595 85,811 +0.02(+0.25%)
Oct 07, 2015 7.437 7.683 7.418 7.575 256,232 +0.25(+3.41%)
Oct 06, 2015 7.333 7.387 7.276 7.326 129,745 -0.03(-0.42%)
Oct 05, 2015 7.429 7.479 7.352 7.356 200,656 -0.00(-0.05%)
Oct 02, 2015 7.245 7.395 7.237 7.360 855,179 +0.05(+0.74%)
Oct 01, 2015 7.241 7.322 7.166 7.306 557,535 +0.13(+1.82%)
Sep 30, 2015 7.164 7.183 7.117 7.176 420,001 +0.15(+2.19%)
Sep 29, 2015 7.049 7.049 6.984 7.022 602,277 -0.05(-0.76%)
Sep 28, 2015 7.003 7.076 6.953 7.076 1,024,465 +0.03(+0.49%)
Sep 25, 2015 7.222 7.222 7.003 7.041 827,122 +0.03(+0.38%)
Sep 24, 2015 6.884 7.026 6.826 7.014 198,764 +0.05(+0.77%)
Sep 23, 2015 7.030 7.064 6.953 6.961 95,110 -0.15(-2.05%)
Sep 22, 2015 6.965 7.153 6.888 7.107 742,917 +0.08(+1.20%)
Sep 21, 2015 6.961 7.034 6.961 7.022 72,691 +0.08(+1.22%)
Sep 18, 2015 6.899 6.950 6.865 6.938 347,364 +0.00(+0.00%)
Sep 17, 2015 6.938 7.014 6.903 6.938 247,964 -0.05(-0.77%)
Sep 16, 2015 7.011 7.041 6.976 6.991 214,112 +0.08(+1.11%)
Sep 15, 2015 6.934 6.934 6.884 6.915 154,556 +0.00(+0.00%)
Sep 14, 2015 6.961 6.965 6.903 6.915 189,218 -0.06(-0.83%)
Sep 11, 2015 6.988 7.007 6.938 6.972 250,335 -0.02(-0.27%)
Sep 10, 2015 6.961 7.038 6.949 6.991 235,476 -0.10(-1.41%)
Sep 09, 2015 7.341 7.353 7.034 7.091 1,228,539 -0.11(-1.48%)
Sep 08, 2015 6.999 7.211 6.955 7.198 717,233 +0.40(+5.95%)
Sep 04, 2015 6.712 6.794 6.794 6.794 301,671 -0.08(-1.10%)
Sep 03, 2015 6.790 6.900 6.774 6.869 284,967 +0.13(+1.93%)
Sep 02, 2015 6.660 6.770 6.660 6.739 227,112 +0.08(+1.23%)
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.