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

Templeton Dragon Fund, Inc. (NY: TDF )

8.310 +0.020 (+0.24%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
Jan 31, 2013 8.058 8.066 8.025 8.044 119,417 -0.00(-0.03%)
Jan 30, 2013 8.052 8.069 8.036 8.047 105,098 +0.02(+0.30%)
Jan 29, 2013 8.004 8.033 7.985 8.023 613,494 +0.03(+0.37%)
Jan 28, 2013 7.993 8.036 7.982 7.993 329,325 -0.01(-0.14%)
Jan 25, 2013 7.998 8.074 7.958 8.004 641,539 -0.03(-0.37%)
Jan 24, 2013 8.071 8.123 8.006 8.033 182,896 -0.05(-0.64%)
Jan 23, 2013 8.061 8.096 8.061 8.085 549,801 +0.05(+0.57%)
Jan 22, 2013 7.971 8.047 7.955 8.039 461,892 +0.07(+0.92%)
Jan 18, 2013 7.990 7.990 7.911 7.966 229,603 +0.04(+0.48%)
Jan 17, 2013 7.884 7.939 7.865 7.928 222,556 +0.02(+0.27%)
Jan 16, 2013 7.909 7.933 7.894 7.906 327,776 -0.05(-0.68%)
Jan 15, 2013 7.971 7.976 7.930 7.960 163,128 -0.01(-0.10%)
Jan 14, 2013 7.971 7.990 7.955 7.968 244,284 +0.02(+0.20%)
Jan 11, 2013 7.860 7.955 7.847 7.952 534,149 +0.07(+0.86%)
Jan 10, 2013 7.922 7.955 7.857 7.884 312,253 +0.02(+0.28%)
Jan 09, 2013 7.903 7.925 7.849 7.863 215,420 +0.01(+0.07%)
Jan 08, 2013 7.836 7.887 7.787 7.857 408,493 +0.00(+0.00%)
Jan 07, 2013 7.933 7.933 7.841 7.857 244,826 -0.05(-0.69%)
Jan 04, 2013 7.873 7.930 7.857 7.911 268,340 +0.02(+0.21%)
Jan 03, 2013 7.909 7.909 7.825 7.895 540,167 -0.01(-0.15%)
Jan 02, 2013 7.865 7.909 7.692 7.907 470,570 +0.22(+2.80%)
Dec 31, 2012 7.293 7.719 7.293 7.692 552,417 +0.14(+1.83%)
Dec 28, 2012 7.546 7.554 7.464 7.554 510,521 +0.00(+0.00%)
Dec 27, 2012 7.524 7.554 7.413 7.554 467,943 +0.01(+0.18%)
Dec 26, 2012 7.494 7.540 7.472 7.540 339,889 +0.06(+0.76%)
Dec 24, 2012 7.467 7.489 7.405 7.483 209,624 +0.02(+0.29%)
Dec 21, 2012 7.475 7.478 7.426 7.462 337,848 -0.07(-0.97%)
Dec 20, 2012 7.478 7.543 7.432 7.535 325,344 +0.04(+0.58%)
Dec 19, 2012 7.481 7.494 7.434 7.491 652,191 +0.03(+0.40%)
Dec 18, 2012 7.364 7.472 7.350 7.462 845,138 +0.06(+0.77%)
Dec 17, 2012 7.350 7.410 7.348 7.405 567,009 +0.07(+0.89%)
Dec 14, 2012 7.272 7.342 7.272 7.340 549,753 +0.12(+1.69%)
Dec 13, 2012 7.180 7.245 7.180 7.218 3,253,915 -0.01(-0.19%)
Dec 12, 2012 7.250 7.259 7.223 7.231 831,213 +0.04(+0.49%)
Dec 11, 2012 7.233 7.233 7.161 7.196 1,549,923 -0.01(-0.07%)
Dec 10, 2012 7.132 7.217 7.132 7.201 599,094 +0.11(+1.54%)
Dec 07, 2012 7.126 7.166 7.092 7.092 1,068,883 -0.01(-0.08%)
Dec 06, 2012 7.166 7.174 7.094 7.097 940,975 -0.08(-1.08%)
Dec 05, 2012 7.121 7.193 7.121 7.174 742,155 +0.14(+1.97%)
Dec 04, 2012 7.022 7.070 7.001 7.036 438,801 -0.03(-0.45%)
Nov 30, 2012 7.052 7.076 7.041 7.068 424,453 +0.06(+0.80%)
Nov 29, 2012 7.017 7.022 6.988 7.012 392,989 +0.03(+0.50%)
Nov 28, 2012 6.931 6.998 6.923 6.977 225,014 -0.02(-0.23%)
Nov 27, 2012 7.009 7.025 6.971 6.993 301,556 -0.02(-0.30%)
Nov 26, 2012 7.049 7.049 6.993 7.014 378,150 -0.05(-0.72%)
Nov 23, 2012 7.020 7.070 6.943 7.065 78,133 +0.14(+2.02%)
Nov 21, 2012 6.923 6.953 6.905 6.925 210,876 +0.01(+0.22%)
Nov 20, 2012 6.915 6.915 6.854 6.910 219,677 -0.01(-0.19%)
Nov 19, 2012 6.865 6.955 6.865 6.923 170,135 +0.12(+1.81%)
Nov 16, 2012 6.806 6.833 6.745 6.801 295,099 -0.01(-0.08%)
Nov 15, 2012 6.838 6.862 6.747 6.806 215,494 -0.06(-0.82%)
Nov 14, 2012 6.969 6.969 6.849 6.862 293,526 -0.08(-1.09%)
Nov 13, 2012 6.945 6.969 6.905 6.938 7,280,128 -0.07(-0.98%)
Nov 12, 2012 7.012 7.025 6.982 7.006 67,609 +0.02(+0.23%)
Nov 09, 2012 6.891 7.041 6.891 6.990 148,525 +0.01(+0.15%)
Nov 08, 2012 7.046 7.046 6.942 6.980 306,354 -0.11(-1.54%)
Nov 07, 2012 7.129 7.129 7.028 7.089 304,421 -0.10(-1.41%)
Nov 06, 2012 7.212 7.230 7.185 7.190 206,265 -0.02(-0.33%)
Nov 05, 2012 7.169 7.233 7.156 7.214 214,973 +0.04(+0.60%)
Nov 02, 2012 7.198 7.198 7.145 7.172 219,314 +0.01(+0.11%)
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.