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 (%)
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%)
Sep 01, 2015 6.626 6.694 6.592 6.657 487,411 -0.11(-1.57%)
Aug 31, 2015 6.749 6.777 6.701 6.763 185,602 -0.02(-0.25%)
Aug 28, 2015 6.712 6.807 6.691 6.780 349,229 -0.03(-0.40%)
Aug 27, 2015 6.561 6.807 6.561 6.807 280,691 +0.28(+4.30%)
Aug 26, 2015 6.513 6.530 6.273 6.527 481,427 -0.02(-0.26%)
Aug 25, 2015 6.633 6.725 6.510 6.544 335,646 +0.21(+3.24%)
Aug 24, 2015 6.349 6.612 6.143 6.338 388,467 -0.42(-6.28%)
Aug 21, 2015 6.962 7.018 6.763 6.763 290,857 -0.26(-3.75%)
Aug 20, 2015 7.116 7.116 7.027 7.027 203,404 -0.16(-2.24%)
Aug 19, 2015 7.338 7.338 7.129 7.188 348,426 -0.20(-2.69%)
Aug 18, 2015 7.427 7.427 7.335 7.386 288,343 -0.14(-1.87%)
Aug 17, 2015 7.544 7.547 7.458 7.527 82,020 -0.08(-0.99%)
Aug 14, 2015 7.622 7.637 7.585 7.602 68,163 -0.05(-0.67%)
Aug 13, 2015 7.646 7.696 7.636 7.653 128,781 +0.05(+0.68%)
Aug 12, 2015 7.650 7.684 7.561 7.602 101,788 -0.17(-2.25%)
Aug 11, 2015 7.753 7.786 7.739 7.776 94,032 -0.11(-1.39%)
Aug 10, 2015 7.862 7.906 7.862 7.886 72,669 +0.08(+0.96%)
Aug 07, 2015 7.804 7.829 7.780 7.811 82,523 +0.05(+0.65%)
Aug 06, 2015 7.869 7.869 7.724 7.760 116,200 -0.19(-2.45%)
Aug 05, 2015 7.852 7.968 7.852 7.955 178,418 +0.06(+0.74%)
Aug 04, 2015 7.759 7.910 7.711 7.896 349,398 +0.21(+2.67%)
Aug 03, 2015 7.653 7.705 7.622 7.691 194,483 -0.06(-0.75%)
Jul 31, 2015 7.698 7.780 7.698 7.749 306,633 +0.03(+0.44%)
Jul 30, 2015 7.684 7.715 7.619 7.715 134,230 -0.05(-0.71%)
Jul 29, 2015 7.783 7.811 7.705 7.770 305,961 +0.00(+0.04%)
Jul 28, 2015 7.780 7.792 7.705 7.766 268,744 -0.03(-0.40%)
Jul 27, 2015 7.835 7.886 7.776 7.797 313,796 -0.27(-3.31%)
Jul 24, 2015 8.020 8.095 7.996 8.064 281,416 -0.02(-0.25%)
Jul 23, 2015 8.174 8.187 8.074 8.085 223,689 -0.01(-0.17%)
Jul 22, 2015 8.081 8.126 8.044 8.098 154,290 -0.01(-0.08%)
Jul 21, 2015 8.088 8.130 8.081 8.105 156,182 +0.03(+0.38%)
Jul 20, 2015 8.085 8.087 8.050 8.074 39,924 -0.04(-0.51%)
Jul 17, 2015 8.167 8.167 8.109 8.115 170,110 +0.02(+0.21%)
Jul 16, 2015 8.085 8.111 8.064 8.098 142,956 +0.10(+1.28%)
Jul 15, 2015 8.006 8.081 7.992 7.996 248,626 -0.12(-1.48%)
Jul 14, 2015 8.064 8.143 8.057 8.115 186,353 +0.01(+0.08%)
Jul 13, 2015 8.150 8.167 8.098 8.109 386,268 +0.02(+0.25%)
Jul 10, 2015 7.982 8.116 7.975 8.088 226,583 +0.30(+3.82%)
Jul 09, 2015 7.687 7.869 7.687 7.790 491,441 +0.24(+3.22%)
Jul 08, 2015 7.616 7.694 7.509 7.547 473,098 -0.33(-4.17%)
Jul 07, 2015 7.910 7.920 7.807 7.876 594,690 -0.31(-3.81%)
Jul 06, 2015 8.201 8.249 8.174 8.187 333,418 -0.26(-3.04%)
Jul 02, 2015 8.444 8.444 8.444 8.444 175,220 +0.00(+0.00%)
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.