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 UNCHANGED
Streaming Delayed 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 (%)
Sep 29, 2017 10.38 10.45 10.38 10.41 244,860 +0.00(+0.00%)
Sep 28, 2017 10.47 10.47 10.41 10.41 59,430 -0.07(-0.67%)
Sep 27, 2017 10.58 10.60 10.48 10.48 175,413 -0.10(-0.95%)
Sep 26, 2017 10.53 10.61 10.52 10.58 449,608 +0.11(+1.00%)
Sep 25, 2017 10.61 10.61 10.46 10.47 545,921 -0.17(-1.60%)
Sep 22, 2017 10.66 10.66 10.63 10.64 114,208 -0.05(-0.47%)
Sep 21, 2017 10.69 10.74 10.63 10.69 267,477 +0.05(+0.52%)
Sep 20, 2017 10.62 10.67 10.62 10.64 42,782 +0.01(+0.09%)
Sep 19, 2017 10.62 10.66 10.59 10.63 142,697 +0.00(+0.00%)
Sep 18, 2017 10.58 10.64 10.58 10.63 161,709 +0.05(+0.47%)
Sep 15, 2017 10.49 10.58 10.49 10.58 122,540 +0.12(+1.10%)
Sep 14, 2017 10.55 10.55 10.41 10.46 231,439 -0.04(-0.38%)
Sep 13, 2017 10.46 10.51 10.46 10.50 80,569 +0.05(+0.53%)
Sep 12, 2017 10.52 10.52 10.45 10.45 105,380 -0.05(-0.52%)
Sep 11, 2017 10.41 10.55 10.41 10.50 160,778 +0.13(+1.21%)
Sep 08, 2017 10.52 10.57 10.29 10.38 193,890 -0.06(-0.57%)
Sep 07, 2017 10.39 10.44 10.38 10.44 497,762 +0.06(+0.62%)
Sep 06, 2017 10.32 10.38 10.32 10.37 263,964 +0.07(+0.67%)
Sep 05, 2017 10.31 10.33 10.28 10.31 270,772 -0.02(-0.18%)
Sep 01, 2017 10.36 10.36 10.29 10.32 85,167 -0.01(-0.09%)
Aug 31, 2017 10.36 10.37 10.32 10.33 64,764 -0.00(-0.05%)
Aug 30, 2017 10.30 10.37 10.28 10.34 108,138 +0.04(+0.41%)
Aug 29, 2017 10.19 10.32 10.19 10.30 509,446 -0.03(-0.27%)
Aug 28, 2017 10.24 10.35 10.20 10.32 142,832 +0.08(+0.83%)
Aug 25, 2017 10.11 10.25 10.09 10.24 176,505 +0.17(+1.68%)
Aug 24, 2017 10.01 10.09 10.00 10.07 63,147 +0.01(+0.14%)
Aug 23, 2017 10.00 10.06 9.968 10.06 60,704 +0.04(+0.42%)
Aug 22, 2017 9.908 10.24 9.908 10.01 170,384 +0.15(+1.50%)
Aug 21, 2017 9.903 9.903 9.843 9.866 205,400 +0.06(+0.66%)
Aug 18, 2017 9.746 9.806 9.739 9.801 42,628 +0.00(+0.05%)
Aug 17, 2017 9.834 9.842 9.764 9.796 78,242 -0.05(-0.47%)
Aug 16, 2017 9.815 9.898 9.815 9.843 97,348 +0.07(+0.76%)
Aug 15, 2017 9.723 9.769 9.695 9.769 86,957 +0.07(+0.76%)
Aug 14, 2017 9.718 9.718 9.642 9.695 69,393 +0.05(+0.48%)
Aug 11, 2017 9.459 9.676 9.191 9.648 337,256 +0.08(+0.87%)
Aug 10, 2017 9.806 9.806 9.537 9.565 189,014 -0.25(-2.54%)
Aug 09, 2017 9.898 9.898 9.796 9.815 125,462 -0.11(-1.12%)
Aug 08, 2017 9.871 9.931 9.834 9.926 94,643 +0.12(+1.27%)
Aug 07, 2017 9.838 9.792 9.801 81,234 -0.01(-0.09%)
Aug 04, 2017 9.866 9.866 9.801 9.810 98,476 -0.03(-0.33%)
Aug 03, 2017 9.875 9.917 9.838 9.843 106,190 -0.10(-0.98%)
Aug 02, 2017 9.954 9.975 9.921 9.940 61,443 -0.00(-0.05%)
Aug 01, 2017 10.01 10.02 9.945 9.945 92,628 +0.00(+0.00%)
Jul 31, 2017 9.972 9.986 9.935 9.945 64,877 +0.02(+0.23%)
Jul 28, 2017 9.921 9.921 9.872 9.921 42,941 +0.01(+0.14%)
Jul 27, 2017 9.940 9.968 9.870 9.908 71,823 +0.01(+0.14%)
Jul 26, 2017 9.898 9.903 9.854 9.894 76,260 +0.02(+0.19%)
Jul 25, 2017 9.926 9.926 9.820 9.875 113,236 -0.04(-0.42%)
Jul 24, 2017 9.898 9.931 9.861 9.917 90,239 +0.08(+0.80%)
Jul 21, 2017 9.829 9.847 9.815 9.838 41,977 -0.04(-0.42%)
Jul 20, 2017 9.880 9.880 9.836 9.880 36,163 +0.01(+0.14%)
Jul 19, 2017 9.820 9.875 9.810 9.866 78,013 +0.12(+1.23%)
Jul 18, 2017 9.727 9.750 9.653 9.746 110,821 +0.00(+0.05%)
Jul 17, 2017 9.718 9.746 9.691 9.741 108,925 +0.01(+0.14%)
Jul 14, 2017 9.690 9.787 9.690 9.727 152,135 +0.05(+0.48%)
Jul 13, 2017 9.672 9.681 9.628 9.681 77,153 +0.03(+0.29%)
Jul 12, 2017 9.648 9.681 9.625 9.653 129,458 +0.07(+0.73%)
Jul 11, 2017 9.556 9.584 9.510 9.583 148,981 +0.12(+1.26%)
Jul 10, 2017 9.436 9.482 9.431 9.463 191,550 +0.04(+0.39%)
Jul 07, 2017 9.366 9.496 9.297 9.426 602,202 +0.13(+1.39%)
Jul 06, 2017 9.255 9.376 9.191 9.297 259,673 -0.03(-0.30%)
Jul 05, 2017 9.302 9.329 9.283 9.325 95,547 +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.