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 (%)
Oct 31, 2023 7.970 8.030 7.890 7.950 53,454 -0.08(-1.00%)
Oct 30, 2023 7.970 8.110 7.970 8.030 103,030 +0.10(+1.26%)
Oct 27, 2023 7.950 7.990 7.930 7.930 65,811 +0.03(+0.38%)
Oct 26, 2023 7.910 7.942 7.820 7.900 97,691 +0.00(+0.00%)
Oct 25, 2023 8.000 8.054 7.870 7.900 76,187 -0.16(-2.05%)
Oct 24, 2023 7.981 8.100 7.925 8.065 75,140 +0.16(+2.09%)
Oct 23, 2023 7.900 7.955 7.820 7.900 119,129 -0.02(-0.25%)
Oct 20, 2023 8.030 8.030 7.900 7.920 49,662 -0.15(-1.86%)
Oct 19, 2023 8.100 8.147 8.060 8.070 43,530 -0.14(-1.71%)
Oct 18, 2023 8.230 8.300 8.150 8.210 110,617 -0.11(-1.32%)
Oct 17, 2023 8.310 8.380 8.280 8.320 85,472 -0.09(-1.07%)
Oct 16, 2023 8.390 8.480 8.370 8.410 47,243 -0.02(-0.24%)
Oct 13, 2023 8.520 8.520 8.400 8.430 22,353 -0.14(-1.63%)
Oct 12, 2023 8.630 8.640 8.410 8.570 80,676 -0.05(-0.58%)
Oct 11, 2023 8.640 8.700 8.510 8.620 29,850 +0.00(+0.00%)
Oct 10, 2023 8.550 8.650 8.550 8.620 27,472 +0.13(+1.53%)
Oct 09, 2023 8.460 8.495 8.400 8.490 41,996 -0.04(-0.47%)
Oct 06, 2023 8.400 8.570 8.400 8.530 88,620 +0.12(+1.48%)
Oct 05, 2023 8.350 8.430 8.305 8.406 108,074 +0.09(+1.03%)
Oct 04, 2023 8.320 8.360 8.290 8.320 27,201 -0.02(-0.24%)
Oct 03, 2023 8.430 8.430 8.330 8.340 13,756 -0.17(-2.00%)
Oct 02, 2023 8.550 8.550 8.450 8.510 35,997 -0.03(-0.35%)
Sep 29, 2023 8.520 8.561 8.508 8.540 20,168 +0.11(+1.30%)
Sep 28, 2023 8.420 8.460 8.360 8.430 22,784 -0.01(-0.12%)
Sep 27, 2023 8.420 8.470 8.420 8.440 26,517 +0.02(+0.24%)
Sep 26, 2023 8.490 8.530 8.410 8.420 89,996 -0.10(-1.17%)
Sep 25, 2023 8.610 8.550 8.520 8.520 44,192 -0.17(-1.96%)
Sep 22, 2023 8.620 8.730 8.620 8.690 69,732 +0.24(+2.84%)
Sep 21, 2023 8.500 8.500 8.400 8.450 29,592 -0.19(-2.20%)
Sep 20, 2023 8.670 8.700 8.630 8.640 44,175 -0.04(-0.46%)
Sep 19, 2023 8.630 8.710 8.630 8.680 51,080 +0.00(+0.00%)
Sep 18, 2023 8.640 8.700 8.620 8.680 51,220 +0.01(+0.12%)
Sep 15, 2023 8.720 8.720 8.630 8.670 64,918 -0.08(-0.91%)
Sep 14, 2023 8.760 8.770 8.710 8.750 54,594 +0.03(+0.34%)
Sep 13, 2023 8.740 8.780 8.710 8.720 35,346 -0.07(-0.80%)
Sep 12, 2023 8.760 8.880 8.750 8.790 129,145 +0.00(+0.00%)
Sep 11, 2023 8.810 8.880 8.750 8.790 78,975 +0.05(+0.57%)
Sep 08, 2023 8.750 8.768 8.710 8.740 21,883 -0.04(-0.46%)
Sep 07, 2023 8.920 8.920 8.760 8.780 30,307 -0.28(-3.09%)
Sep 06, 2023 9.060 9.130 9.040 9.060 17,746 -0.04(-0.44%)
Sep 05, 2023 9.150 9.150 9.059 9.100 40,012 -0.09(-0.98%)
Sep 01, 2023 9.170 9.308 9.170 9.190 45,941 +0.10(+1.10%)
Aug 31, 2023 9.120 9.120 9.080 9.090 18,982 -0.06(-0.66%)
Aug 30, 2023 9.170 9.170 9.090 9.150 36,254 -0.07(-0.76%)
Aug 29, 2023 9.060 9.280 9.060 9.220 28,585 +0.19(+2.10%)
Aug 28, 2023 8.880 9.030 8.700 9.030 16,130 +0.23(+2.61%)
Aug 25, 2023 8.850 8.850 8.768 8.800 22,405 -0.05(-0.56%)
Aug 24, 2023 8.870 8.906 8.840 8.850 22,254 +0.02(+0.23%)
Aug 23, 2023 8.770 8.880 8.770 8.830 34,523 +0.07(+0.80%)
Aug 22, 2023 8.750 8.802 8.750 8.760 27,420 -0.01(-0.11%)
Aug 21, 2023 8.740 8.790 8.700 8.770 25,164 -0.02(-0.23%)
Aug 18, 2023 8.890 8.910 8.780 8.790 40,526 -0.26(-2.87%)
Aug 17, 2023 9.070 9.090 9.010 9.050 34,829 +0.12(+1.34%)
Aug 16, 2023 8.970 8.970 8.900 8.930 56,122 -0.13(-1.43%)
Aug 15, 2023 9.160 9.202 9.050 9.060 39,805 -0.16(-1.74%)
Aug 14, 2023 9.300 9.300 9.182 9.220 27,112 -0.15(-1.60%)
Aug 11, 2023 9.490 9.490 9.320 9.370 23,325 -0.27(-2.80%)
Aug 10, 2023 9.590 9.683 9.590 9.640 35,001 +0.13(+1.37%)
Aug 09, 2023 9.420 9.530 9.420 9.510 34,754 +0.12(+1.28%)
Aug 08, 2023 9.500 9.400 9.350 9.390 86,023 -0.18(-1.88%)
Aug 07, 2023 9.710 9.790 9.540 9.570 45,158 -0.14(-1.44%)
Aug 04, 2023 9.810 9.810 9.670 9.710 51,312 -0.11(-1.12%)
Aug 03, 2023 9.680 9.850 9.680 9.820 43,066 +0.23(+2.40%)
Aug 02, 2023 9.720 9.720 9.560 9.590 72,369 -0.22(-2.24%)
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.