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 (%)
Jul 31, 2013 7.012 7.060 6.985 7.044 153,907 -0.00(-0.04%)
Jul 30, 2013 7.047 7.058 7.009 7.047 150,516 +0.02(+0.23%)
Jul 29, 2013 7.047 7.060 7.012 7.031 111,920 -0.07(-0.92%)
Jul 26, 2013 6.982 7.096 6.942 7.096 298,635 +0.08(+1.12%)
Jul 25, 2013 6.941 7.025 6.928 7.017 113,997 +0.03(+0.43%)
Jul 24, 2013 7.017 7.017 6.974 6.987 100,500 -0.02(-0.31%)
Jul 23, 2013 6.941 7.009 6.925 7.009 143,624 +0.12(+1.81%)
Jul 22, 2013 6.926 6.925 6.882 6.884 285,006 -0.04(-0.51%)
Jul 19, 2013 6.966 6.966 6.911 6.919 81,849 -0.05(-0.70%)
Jul 18, 2013 7.044 7.087 6.941 6.968 220,800 -0.07(-0.92%)
Jul 17, 2013 7.077 7.078 7.002 7.033 159,272 -0.05(-0.65%)
Jul 16, 2013 7.104 7.104 7.017 7.079 96,977 +0.01(+0.19%)
Jul 15, 2013 7.001 7.093 6.987 7.066 171,628 +0.04(+0.50%)
Jul 12, 2013 7.033 7.074 6.938 7.031 188,674 -0.06(-0.80%)
Jul 11, 2013 7.006 7.090 7.004 7.088 236,787 +0.19(+2.75%)
Jul 10, 2013 6.898 6.898 6.822 6.898 95,571 -0.00(-0.04%)
Jul 09, 2013 6.849 6.919 6.795 6.900 391,539 +0.05(+0.71%)
Jul 08, 2013 6.811 6.906 6.749 6.852 387,750 +0.04(+0.56%)
Jul 05, 2013 6.841 6.841 6.749 6.814 298,875 +0.05(+0.76%)
Jul 03, 2013 6.694 6.792 6.694 6.762 152,328 -0.05(-0.68%)
Jul 02, 2013 6.833 6.856 6.762 6.808 223,958 -0.05(-0.79%)
Jul 01, 2013 6.795 6.879 6.795 6.863 180,347 +0.06(+0.88%)
Jun 28, 2013 6.638 6.816 6.638 6.803 669,569 +0.11(+1.66%)
Jun 27, 2013 6.648 6.727 6.613 6.692 427,793 +0.05(+0.73%)
Jun 26, 2013 6.597 6.657 6.570 6.643 396,590 +0.11(+1.66%)
Jun 25, 2013 6.475 6.559 6.432 6.535 374,405 +0.08(+1.26%)
Jun 24, 2013 6.478 6.523 6.337 6.453 615,014 -0.18(-2.66%)
Jun 21, 2013 6.632 6.681 6.594 6.629 410,482 +0.04(+0.62%)
Jun 20, 2013 6.705 6.705 6.564 6.589 505,057 -0.21(-3.07%)
Jun 19, 2013 6.860 6.895 6.798 6.798 208,244 -0.10(-1.45%)
Jun 18, 2013 6.936 6.936 6.879 6.898 197,408 +0.01(+0.12%)
Jun 17, 2013 6.911 6.936 6.876 6.890 368,055 +0.01(+0.20%)
Jun 14, 2013 6.922 6.933 6.827 6.876 265,455 -0.07(-1.01%)
Jun 13, 2013 6.944 6.979 6.933 6.947 431,438 -0.04(-0.50%)
Jun 12, 2013 6.979 7.012 6.957 6.982 154,660 -0.02(-0.31%)
Jun 11, 2013 7.069 7.069 6.966 7.003 254,165 -0.09(-1.22%)
Jun 10, 2013 7.153 7.153 7.090 7.090 102,947 -0.07(-0.98%)
Jun 07, 2013 7.125 7.190 7.090 7.161 129,530 +0.01(+0.08%)
Jun 06, 2013 7.174 7.174 7.079 7.155 668,576 -0.07(-0.90%)
Jun 05, 2013 7.242 7.298 7.210 7.220 231,094 -0.08(-1.08%)
Jun 04, 2013 7.334 7.361 7.277 7.299 514,251 -0.03(-0.37%)
Jun 03, 2013 7.307 7.350 7.291 7.326 255,640 +0.02(+0.30%)
May 31, 2013 7.391 7.402 7.304 7.304 119,410 -0.10(-1.30%)
May 30, 2013 7.394 7.448 7.386 7.400 135,979 +0.01(+0.09%)
May 29, 2013 7.402 7.410 7.334 7.394 153,512 -0.03(-0.44%)
May 28, 2013 7.456 7.489 7.426 7.426 217,527 +0.03(+0.37%)
May 24, 2013 7.356 7.399 7.336 7.399 121,926 -0.02(-0.29%)
May 23, 2013 7.378 7.421 7.372 7.421 523,269 -0.11(-1.44%)
May 22, 2013 7.608 7.668 7.518 7.529 140,359 -0.09(-1.21%)
May 21, 2013 7.589 7.634 7.565 7.621 127,545 -0.02(-0.21%)
May 20, 2013 7.621 7.638 7.613 7.638 164,297 +0.02(+0.32%)
May 17, 2013 7.608 7.615 7.594 7.613 291,190 +0.03(+0.43%)
May 16, 2013 7.567 7.589 7.532 7.581 290,157 +0.02(+0.29%)
May 15, 2013 7.548 7.581 7.529 7.559 70,246 -0.00(-0.04%)
May 13, 2013 7.586 7.592 7.551 7.562 67,615 -0.07(-0.85%)
May 10, 2013 7.632 7.657 7.605 7.627 289,282 -0.03(-0.35%)
May 09, 2013 7.662 7.662 7.627 7.654 178,399 -0.01(-0.11%)
May 08, 2013 7.638 7.665 7.624 7.662 123,708 +0.07(+0.93%)
May 07, 2013 7.556 7.616 7.556 7.592 124,272 +0.06(+0.79%)
May 06, 2013 7.508 7.540 7.494 7.532 131,024 +0.04(+0.51%)
May 03, 2013 7.486 7.528 7.464 7.494 70,995 +0.03(+0.40%)
May 02, 2013 7.494 7.494 7.453 7.464 64,158 +0.02(+0.25%)
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.