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

Templeton Dragon Fund, Inc. (NY: TDF )

8.180 -0.040 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2015 8.472 8.537 8.472 8.506 125,455 -0.06(-0.72%)
Mar 30, 2015 8.475 8.568 8.475 8.567 261,055 +0.17(+2.08%)
Mar 27, 2015 8.407 8.461 8.376 8.393 475,627 +0.00(+0.04%)
Mar 26, 2015 8.208 8.403 8.208 8.389 171,733 +0.04(+0.53%)
Mar 25, 2015 8.383 8.399 8.338 8.345 155,376 -0.04(-0.45%)
Mar 24, 2015 8.359 8.400 8.352 8.383 65,634 +0.01(+0.08%)
Mar 23, 2015 8.372 8.400 8.359 8.376 157,321 -0.04(-0.49%)
Mar 20, 2015 8.389 8.420 8.359 8.417 202,274 +0.01(+0.08%)
Mar 19, 2015 8.403 8.437 8.345 8.410 140,710 -0.01(-0.08%)
Mar 18, 2015 8.300 8.417 8.281 8.417 260,176 +0.12(+1.44%)
Mar 17, 2015 8.115 8.297 8.115 8.297 289,079 +0.03(+0.37%)
Mar 16, 2015 8.181 8.283 8.160 8.266 744,165 +0.13(+1.56%)
Mar 13, 2015 8.181 8.181 8.095 8.139 110,678 -0.00(-0.04%)
Mar 12, 2015 8.146 8.191 8.115 8.143 101,811 +0.07(+0.89%)
Mar 11, 2015 8.057 8.098 8.057 8.071 75,172 +0.03(+0.38%)
Mar 10, 2015 8.054 8.078 8.023 8.040 93,547 -0.08(-0.97%)
Mar 09, 2015 8.068 8.139 8.068 8.119 138,068 +0.08(+1.02%)
Mar 06, 2015 8.057 8.064 8.013 8.037 150,456 -0.03(-0.42%)
Mar 05, 2015 8.085 8.093 8.061 8.071 113,744 +0.00(+0.00%)
Mar 04, 2015 8.081 8.119 8.040 8.071 121,316 -0.05(-0.59%)
Mar 03, 2015 8.139 8.139 8.102 8.119 207,659 -0.09(-1.13%)
Mar 02, 2015 8.122 8.218 8.122 8.211 173,196 +0.05(+0.67%)
Feb 27, 2015 8.160 8.208 8.146 8.157 88,895 -0.02(-0.25%)
Feb 26, 2015 8.181 8.181 8.150 8.177 357,333 +0.02(+0.25%)
Feb 25, 2015 8.119 8.160 8.109 8.157 209,490 +0.03(+0.34%)
Feb 24, 2015 8.088 8.143 8.088 8.129 146,744 +0.05(+0.68%)
Feb 23, 2015 8.085 8.100 8.064 8.074 85,428 -0.04(-0.51%)
Feb 20, 2015 8.081 8.125 8.081 8.115 66,023 +0.02(+0.21%)
Feb 19, 2015 8.088 8.136 8.088 8.098 103,383 -0.01(-0.08%)
Feb 18, 2015 8.092 8.129 8.092 8.105 300,707 -0.03(-0.34%)
Feb 17, 2015 8.146 8.146 8.100 8.133 90,729 +0.00(+0.00%)
Feb 13, 2015 8.085 8.133 8.133 8.133 184,273 +0.05(+0.64%)
Feb 12, 2015 8.068 8.095 8.026 8.081 92,090 +0.06(+0.73%)
Feb 11, 2015 8.009 8.030 7.985 8.022 48,530 +0.03(+0.33%)
Feb 10, 2015 7.989 8.020 7.975 7.996 59,157 +0.04(+0.56%)
Feb 09, 2015 7.937 7.996 7.937 7.951 51,535 -0.03(-0.43%)
Feb 06, 2015 8.054 8.054 7.979 7.985 273,761 -0.10(-1.27%)
Feb 05, 2015 8.068 8.098 8.061 8.088 129,231 -0.03(-0.38%)
Feb 04, 2015 8.143 8.160 8.088 8.119 93,562 +0.02(+0.25%)
Feb 03, 2015 8.023 8.109 7.965 8.098 149,802 +0.10(+1.28%)
Feb 02, 2015 7.979 8.044 7.917 7.996 133,080 +0.05(+0.60%)
Jan 30, 2015 8.064 8.081 7.941 7.948 136,128 -0.18(-2.21%)
Jan 29, 2015 8.139 8.143 8.084 8.127 107,897 +0.01(+0.06%)
Jan 28, 2015 8.167 8.184 8.112 8.122 162,195 -0.07(-0.88%)
Jan 27, 2015 8.194 8.208 8.128 8.194 69,352 -0.10(-1.24%)
Jan 26, 2015 8.365 8.365 8.290 8.297 318,048 -0.04(-0.45%)
Jan 23, 2015 8.355 8.356 8.321 8.335 71,393 -0.04(-0.53%)
Jan 22, 2015 8.294 8.403 8.276 8.379 195,076 +0.11(+1.28%)
Jan 21, 2015 8.287 8.297 8.231 8.273 149,626 +0.00(+0.04%)
Jan 20, 2015 8.290 8.290 8.249 8.270 77,777 -0.07(-0.82%)
Jan 16, 2015 8.259 8.359 8.258 8.338 50,402 +0.06(+0.70%)
Jan 15, 2015 8.290 8.304 8.259 8.280 35,689 +0.05(+0.62%)
Jan 14, 2015 8.191 8.246 8.139 8.228 79,699 -0.05(-0.55%)
Jan 13, 2015 8.177 8.321 8.177 8.274 107,325 +0.16(+1.91%)
Jan 12, 2015 8.222 8.239 8.105 8.119 59,712 -0.11(-1.29%)
Jan 09, 2015 8.362 8.372 8.182 8.225 148,432 -0.14(-1.68%)
Jan 08, 2015 8.311 8.437 8.311 8.365 364,803 +0.00(+0.04%)
Jan 07, 2015 8.386 8.407 8.348 8.362 363,101 +0.04(+0.45%)
Jan 06, 2015 8.386 8.386 8.294 8.324 191,995 -0.03(-0.33%)
Jan 05, 2015 8.376 8.376 8.335 8.352 346,274 -0.02(-0.29%)
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.