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

Templeton Dragon Fund, Inc. (NY: TDF )

8.243 +0.083 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2016 8.074 8.120 8.060 8.083 58,699 +0.02(+0.27%)
Sep 29, 2016 8.129 8.157 8.023 8.061 63,663 -0.09(-1.06%)
Sep 28, 2016 8.175 8.175 8.115 8.147 105,903 -0.02(-0.22%)
Sep 27, 2016 8.046 8.184 8.046 8.165 826,485 +0.17(+2.12%)
Sep 26, 2016 8.120 8.152 7.989 7.996 510,135 -0.08(-0.97%)
Sep 23, 2016 8.051 8.087 8.046 8.074 152,392 -0.02(-0.23%)
Sep 22, 2016 8.087 8.143 8.087 8.092 59,410 +0.01(+0.17%)
Sep 21, 2016 8.019 8.092 7.959 8.078 325,185 +0.11(+1.38%)
Sep 20, 2016 8.019 8.019 7.922 7.968 134,563 +0.03(+0.34%)
Sep 19, 2016 7.909 7.968 7.900 7.941 367,641 +0.04(+0.53%)
Sep 16, 2016 7.886 7.913 7.877 7.900 91,837 -0.03(-0.35%)
Sep 15, 2016 7.932 7.977 7.904 7.927 509,834 +0.02(+0.23%)
Sep 14, 2016 7.844 7.959 7.844 7.909 91,758 -0.01(-0.14%)
Sep 13, 2016 8.000 8.018 7.886 7.919 198,368 -0.14(-1.74%)
Sep 12, 2016 7.977 8.082 7.968 8.060 155,738 -0.04(-0.51%)
Sep 09, 2016 8.161 8.216 8.037 8.101 96,694 -0.14(-1.67%)
Sep 08, 2016 8.220 8.298 8.152 8.239 245,045 -0.03(-0.34%)
Sep 07, 2016 8.271 8.284 8.191 8.267 306,798 +0.07(+0.80%)
Sep 06, 2016 8.153 8.220 8.153 8.201 150,348 +0.11(+1.33%)
Sep 02, 2016 8.060 8.094 8.094 8.094 109,425 +0.08(+1.05%)
Sep 01, 2016 7.921 8.009 7.895 8.009 114,060 +0.10(+1.23%)
Aug 31, 2016 7.908 7.916 7.857 7.912 47,457 +0.00(+0.00%)
Aug 30, 2016 7.899 7.933 7.887 7.912 130,779 +0.03(+0.40%)
Aug 29, 2016 7.802 7.887 7.802 7.880 81,791 +0.06(+0.83%)
Aug 26, 2016 7.785 7.874 7.777 7.816 123,451 +0.02(+0.22%)
Aug 25, 2016 7.802 7.836 7.788 7.798 157,290 -0.01(-0.16%)
Aug 24, 2016 7.832 7.887 7.790 7.811 61,375 -0.06(-0.75%)
Aug 23, 2016 7.878 7.921 7.870 7.870 51,621 +0.02(+0.27%)
Aug 22, 2016 7.857 7.866 7.829 7.849 40,970 -0.04(-0.48%)
Aug 19, 2016 7.853 7.929 7.828 7.887 113,425 -0.02(-0.27%)
Aug 18, 2016 7.895 7.933 7.895 7.908 42,595 +0.03(+0.32%)
Aug 17, 2016 7.861 7.933 7.836 7.883 157,866 -0.04(-0.53%)
Aug 16, 2016 7.870 7.929 7.870 7.925 118,558 -0.03(-0.32%)
Aug 15, 2016 7.925 7.984 7.925 7.950 81,976 +0.12(+1.56%)
Aug 12, 2016 7.781 7.832 7.781 7.828 165,229 +0.03(+0.38%)
Aug 11, 2016 7.777 7.807 7.773 7.798 98,478 +0.04(+0.57%)
Aug 10, 2016 7.764 7.783 7.735 7.754 137,397 -0.01(-0.08%)
Aug 09, 2016 7.807 7.807 7.752 7.760 43,476 +0.02(+0.22%)
Aug 08, 2016 7.756 7.777 7.663 7.743 127,572 +0.06(+0.77%)
Aug 05, 2016 7.655 7.709 7.655 7.684 32,510 +0.08(+1.11%)
Aug 04, 2016 7.579 7.625 7.557 7.600 100,687 +0.02(+0.23%)
Aug 03, 2016 7.591 7.591 7.566 7.582 42,455 -0.02(-0.29%)
Aug 02, 2016 7.680 7.680 7.596 7.604 112,627 -0.03(-0.33%)
Aug 01, 2016 7.629 7.659 7.629 7.629 61,226 -0.02(-0.22%)
Jul 29, 2016 7.600 7.663 7.574 7.646 112,433 +0.02(+0.28%)
Jul 28, 2016 7.579 7.638 7.570 7.625 115,955 +0.03(+0.44%)
Jul 27, 2016 7.655 7.655 7.557 7.591 91,249 -0.02(-0.22%)
Jul 26, 2016 7.595 7.642 7.587 7.608 84,124 +0.08(+1.07%)
Jul 25, 2016 7.536 7.557 7.498 7.528 53,855 -0.05(-0.67%)
Jul 22, 2016 7.545 7.593 7.545 7.579 79,584 +0.00(+0.06%)
Jul 21, 2016 7.591 7.600 7.553 7.574 48,971 +0.02(+0.24%)
Jul 20, 2016 7.545 7.574 7.536 7.556 49,120 +0.04(+0.50%)
Jul 19, 2016 7.507 7.528 7.503 7.518 83,115 -0.04(-0.57%)
Jul 18, 2016 7.524 7.579 7.519 7.562 81,697 +0.02(+0.22%)
Jul 15, 2016 7.486 7.549 7.486 7.545 119,351 +0.05(+0.62%)
Jul 14, 2016 7.456 7.525 7.452 7.498 55,787 +0.07(+0.97%)
Jul 13, 2016 7.477 7.481 7.414 7.427 82,672 -0.05(-0.68%)
Jul 12, 2016 7.431 7.494 7.431 7.477 56,581 +0.11(+1.55%)
Jul 11, 2016 7.367 7.393 7.363 7.363 88,392 +0.00(+0.00%)
Jul 08, 2016 7.279 7.368 7.241 7.363 67,824 +0.12(+1.69%)
Jul 07, 2016 7.232 7.304 7.224 7.241 52,813 +0.00(+0.00%)
Jul 06, 2016 7.194 7.266 7.161 7.241 86,308 +0.00(+0.00%)
Jul 05, 2016 7.346 7.346 7.207 7.241 91,713 -0.11(-1.44%)
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.