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

Templeton Dragon Fund, Inc. (NY: TDF )

8.740 +0.040 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2018 9.541 9.644 9.497 9.639 93,972 +0.10(+1.02%)
Nov 29, 2018 9.497 9.595 9.449 9.541 71,338 -0.10(-1.01%)
Nov 28, 2018 9.535 9.639 9.465 9.639 207,684 +0.16(+1.66%)
Nov 27, 2018 9.481 9.519 9.416 9.481 356,836 -0.08(-0.85%)
Nov 26, 2018 9.449 9.665 9.449 9.563 114,303 +0.17(+1.79%)
Nov 23, 2018 9.291 9.438 9.291 9.394 27,823 -0.05(-0.57%)
Nov 21, 2018 9.449 9.449 9.449 0 +0.07(+0.75%)
Nov 20, 2018 9.459 9.459 9.354 9.378 80,449 -0.23(-2.43%)
Nov 19, 2018 9.698 9.709 9.568 9.611 172,130 -0.09(-0.90%)
Nov 16, 2018 9.639 9.753 9.541 9.698 219,453 +0.08(+0.85%)
Nov 15, 2018 9.492 9.660 9.466 9.617 181,405 +0.14(+1.49%)
Nov 14, 2018 9.535 9.639 9.465 9.476 215,985 +0.04(+0.46%)
Nov 13, 2018 9.335 9.573 9.253 9.432 113,128 +0.12(+1.28%)
Nov 12, 2018 9.438 9.438 9.243 9.313 78,616 -0.12(-1.27%)
Nov 09, 2018 9.497 9.497 9.335 9.432 146,302 -0.20(-2.03%)
Nov 08, 2018 9.899 9.926 9.573 9.628 179,476 -0.36(-3.64%)
Nov 07, 2018 9.796 9.997 9.747 9.991 163,418 +0.31(+3.25%)
Nov 06, 2018 9.628 9.715 9.628 9.677 96,837 +0.05(+0.56%)
Nov 05, 2018 9.639 9.680 9.595 9.622 78,548 -0.04(-0.45%)
Nov 02, 2018 9.769 9.823 9.590 9.666 220,006 +0.03(+0.28%)
Nov 01, 2018 9.400 9.736 9.373 9.639 218,707 +0.26(+2.72%)
Oct 31, 2018 9.259 9.383 9.259 9.383 252,058 +0.24(+2.61%)
Oct 30, 2018 9.020 9.161 9.012 9.145 150,761 +0.12(+1.32%)
Oct 29, 2018 9.291 9.307 8.928 9.025 246,716 -0.24(-2.58%)
Oct 26, 2018 9.226 9.307 9.128 9.264 208,766 -0.07(-0.70%)
Oct 25, 2018 9.318 9.411 9.318 9.329 138,948 +0.02(+0.17%)
Oct 24, 2018 9.443 9.443 9.307 9.313 258,607 -0.15(-1.55%)
Oct 23, 2018 9.378 9.518 9.313 9.459 244,135 -0.19(-1.97%)
Oct 22, 2018 9.769 9.861 9.644 9.650 281,263 +0.08(+0.80%)
Oct 19, 2018 9.487 9.622 9.487 9.573 122,348 +0.20(+2.08%)
Oct 18, 2018 9.525 9.563 9.313 9.378 250,770 -0.28(-2.92%)
Oct 17, 2018 9.731 9.731 9.541 9.660 157,590 -0.04(-0.45%)
Oct 16, 2018 9.519 9.801 9.508 9.704 273,215 +0.20(+2.05%)
Oct 15, 2018 9.530 9.535 9.432 9.508 115,346 -0.15(-1.57%)
Oct 12, 2018 9.497 9.666 9.497 9.660 299,238 +0.33(+3.49%)
Oct 11, 2018 9.329 9.495 9.259 9.335 465,938 -0.18(-1.94%)
Oct 10, 2018 9.758 9.769 9.497 9.519 541,446 -0.25(-2.56%)
Oct 09, 2018 9.850 9.927 9.709 9.769 458,534 -0.22(-2.17%)
Oct 08, 2018 10.12 10.12 9.926 9.986 353,880 -0.19(-1.87%)
Oct 05, 2018 10.22 10.24 10.11 10.18 192,367 -0.04(-0.43%)
Oct 04, 2018 10.45 10.46 10.19 10.22 359,187 -0.34(-3.19%)
Oct 03, 2018 10.63 10.64 10.53 10.56 147,483 -0.05(-0.51%)
Oct 02, 2018 10.73 10.73 10.57 10.61 223,721 -0.17(-1.56%)
Oct 01, 2018 10.90 10.90 10.73 10.78 151,021 -0.04(-0.35%)
Sep 28, 2018 10.79 10.88 10.79 10.82 144,459 +0.01(+0.10%)
Sep 27, 2018 10.77 10.82 10.77 10.81 151,553 +0.06(+0.56%)
Sep 26, 2018 10.76 10.82 10.73 10.75 223,663 +0.01(+0.10%)
Sep 25, 2018 10.58 10.77 10.56 10.73 982,334 +0.21(+2.01%)
Sep 24, 2018 10.84 10.84 10.52 10.52 795,455 -0.32(-2.95%)
Sep 21, 2018 10.84 10.91 10.81 10.84 543,382 +0.10(+0.91%)
Sep 20, 2018 10.76 10.80 10.64 10.75 602,695 +0.05(+0.46%)
Sep 19, 2018 10.64 10.73 10.58 10.70 908,536 +0.16(+1.49%)
Sep 18, 2018 10.47 10.58 10.45 10.54 778,188 +0.15(+1.41%)
Sep 17, 2018 10.39 10.44 10.37 10.39 1,121,811 +0.11(+1.11%)
Sep 14, 2018 10.40 10.45 10.27 10.28 99,868 -0.12(-1.20%)
Sep 13, 2018 10.39 10.56 10.36 10.40 191,077 +0.11(+1.11%)
Sep 12, 2018 10.25 10.37 10.20 10.29 155,062 -0.01(-0.11%)
Sep 11, 2018 10.15 10.31 10.09 10.30 639,089 +0.08(+0.74%)
Sep 10, 2018 10.32 10.33 10.22 10.22 129,243 -0.11(-1.05%)
Sep 07, 2018 10.27 10.37 10.18 10.33 269,940 -0.03(-0.25%)
Sep 06, 2018 10.46 10.48 10.32 10.36 330,589 -0.09(-0.81%)
Sep 05, 2018 10.55 10.55 10.40 10.44 255,101 -0.16(-1.46%)
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.