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

Templeton Dragon Fund, Inc. (NY: TDF )

7.860 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2012 7.080 7.096 7.032 7.086 348,726 +0.01(+0.19%)
Oct 26, 2012 7.104 7.072 7.072 7.072 218,660 -0.08(-1.12%)
Oct 25, 2012 7.187 7.187 7.142 7.152 270,577 +0.00(+0.04%)
Oct 24, 2012 7.241 7.241 7.144 7.150 508,206 +0.04(+0.60%)
Oct 23, 2012 7.131 7.131 7.070 7.107 271,378 -0.06(-0.86%)
Oct 19, 2012 7.195 7.200 7.123 7.168 341,571 -0.02(-0.33%)
Oct 18, 2012 7.152 7.206 7.152 7.192 170,821 +0.02(+0.34%)
Oct 17, 2012 7.102 7.168 7.102 7.168 135,505 +0.07(+1.02%)
Oct 16, 2012 7.096 7.123 7.094 7.096 144,473 +0.02(+0.29%)
Oct 15, 2012 7.054 7.091 7.048 7.075 167,938 +0.05(+0.69%)
Oct 12, 2012 7.024 7.056 7.021 7.027 133,401 +0.03(+0.42%)
Oct 11, 2012 6.989 7.046 6.965 6.998 227,437 +0.07(+1.00%)
Oct 10, 2012 6.984 6.998 6.915 6.928 217,402 -0.02(-0.31%)
Oct 09, 2012 6.957 6.979 6.928 6.949 161,782 +0.02(+0.27%)
Oct 08, 2012 6.952 6.952 6.920 6.931 146,615 -0.06(-0.80%)
Oct 05, 2012 6.989 7.024 6.971 6.987 237,984 +0.03(+0.46%)
Oct 04, 2012 6.995 6.998 6.944 6.955 488,148 -0.03(-0.38%)
Oct 03, 2012 6.984 6.989 6.947 6.981 425,055 +0.04(+0.62%)
Oct 02, 2012 6.901 6.957 6.864 6.939 586,403 +0.05(+0.66%)
Oct 01, 2012 6.888 6.971 6.864 6.893 568,424 +0.05(+0.70%)
Sep 28, 2012 6.829 6.877 6.813 6.845 826,507 +0.03(+0.39%)
Sep 27, 2012 6.693 6.819 6.693 6.819 522,554 +0.20(+3.07%)
Sep 26, 2012 6.618 6.634 6.578 6.616 477,593 -0.04(-0.56%)
Sep 25, 2012 6.714 6.749 6.640 6.653 525,369 -0.05(-0.72%)
Sep 24, 2012 6.672 6.701 6.658 6.701 248,677 -0.02(-0.24%)
Sep 21, 2012 6.704 6.730 6.696 6.717 307,667 +0.03(+0.52%)
Sep 20, 2012 6.674 6.704 6.629 6.682 384,517 -0.06(-0.91%)
Sep 19, 2012 6.770 6.776 6.712 6.744 1,273,054 +0.01(+0.16%)
Sep 18, 2012 6.701 6.742 6.685 6.733 299,535 +0.01(+0.08%)
Sep 17, 2012 6.717 6.736 6.690 6.728 482,438 -0.03(-0.43%)
Sep 14, 2012 6.752 6.806 6.733 6.757 611,220 +0.04(+0.60%)
Sep 13, 2012 6.661 6.717 6.642 6.717 1,244,711 +0.05(+0.80%)
Sep 12, 2012 6.693 6.704 6.653 6.664 617,439 +0.03(+0.50%)
Sep 11, 2012 6.615 6.638 6.567 6.631 134,159 +0.05(+0.74%)
Sep 10, 2012 6.559 6.605 6.554 6.582 216,014 -0.02(-0.35%)
Sep 07, 2012 6.608 6.631 6.559 6.605 331,350 +0.10(+1.61%)
Sep 06, 2012 6.429 6.516 6.429 6.500 370,735 +0.07(+1.03%)
Sep 05, 2012 6.416 6.436 6.400 6.434 266,565 -0.02(-0.32%)
Sep 04, 2012 6.503 6.503 6.403 6.454 182,523 -0.07(-1.06%)
Aug 31, 2012 6.495 6.528 6.480 6.523 148,983 +0.05(+0.83%)
Aug 30, 2012 6.464 6.485 6.441 6.470 166,442 -0.04(-0.63%)
Aug 29, 2012 6.505 6.510 6.470 6.510 312,043 -0.02(-0.27%)
Aug 27, 2012 6.528 6.536 6.500 6.528 282,580 -0.04(-0.55%)
Aug 24, 2012 6.534 6.572 6.528 6.564 166,919 +0.01(+0.12%)
Aug 23, 2012 6.564 6.613 6.534 6.557 126,027 +0.01(+0.08%)
Aug 22, 2012 6.541 6.561 6.528 6.551 126,964 -0.01(-0.12%)
Aug 21, 2012 6.587 6.598 6.557 6.559 213,643 -0.01(-0.12%)
Aug 20, 2012 6.557 6.585 6.531 6.567 164,978 -0.01(-0.12%)
Aug 17, 2012 6.577 6.578 6.554 6.574 131,980 -0.01(-0.12%)
Aug 16, 2012 6.582 6.590 6.548 6.582 183,828 -0.01(-0.08%)
Aug 15, 2012 6.559 6.600 6.559 6.587 112,438 -0.02(-0.23%)
Aug 14, 2012 6.580 6.615 6.580 6.603 124,406 +0.04(+0.58%)
Aug 13, 2012 6.564 6.585 6.541 6.564 274,592 -0.01(-0.19%)
Aug 10, 2012 6.580 6.582 6.523 6.577 705,253 -0.03(-0.43%)
Aug 09, 2012 6.615 6.644 6.589 6.605 287,654 -0.01(-0.15%)
Aug 08, 2012 6.590 6.626 6.590 6.615 117,969 +0.01(+0.19%)
Aug 07, 2012 6.600 6.628 6.592 6.603 386,234 +0.01(+0.16%)
Aug 06, 2012 6.603 6.640 6.592 6.592 209,053 +0.03(+0.43%)
Aug 03, 2012 6.569 6.610 6.554 6.564 326,417 +0.06(+0.94%)
Aug 02, 2012 6.510 6.518 6.457 6.503 238,813 -0.05(-0.82%)
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.