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 (%)
Dec 31, 2013 7.505 7.467 7.467 7.467 445,345 +0.04(+0.58%)
Dec 30, 2013 7.369 7.450 7.340 7.424 219,737 -0.03(-0.35%)
Dec 27, 2013 7.459 7.496 7.439 7.450 149,303 +0.04(+0.51%)
Dec 26, 2013 7.450 7.493 7.340 7.413 264,978 +0.00(+0.04%)
Dec 24, 2013 7.335 7.441 7.332 7.410 126,051 +0.03(+0.43%)
Dec 23, 2013 7.237 7.382 7.237 7.378 599,279 +0.15(+2.08%)
Dec 20, 2013 7.205 7.260 7.205 7.228 215,030 +0.02(+0.32%)
Dec 19, 2013 7.268 7.271 7.199 7.205 432,664 -0.14(-1.92%)
Dec 18, 2013 7.326 7.362 7.242 7.346 364,434 +0.04(+0.51%)
Dec 17, 2013 7.317 7.343 7.291 7.309 359,946 -0.05(-0.67%)
Dec 16, 2013 7.364 7.404 7.346 7.358 131,770 +0.00(+0.00%)
Dec 13, 2013 7.485 7.499 7.352 7.358 128,387 -0.14(-1.92%)
Dec 12, 2013 7.502 7.568 7.502 7.502 349,227 -0.03(-0.42%)
Dec 11, 2013 7.594 7.606 7.516 7.534 147,016 -0.03(-0.40%)
Dec 10, 2013 7.547 7.564 7.492 7.564 120,520 -0.01(-0.18%)
Dec 09, 2013 7.583 7.597 7.556 7.578 102,144 +0.02(+0.26%)
Dec 06, 2013 7.597 7.608 7.544 7.558 101,099 +0.04(+0.48%)
Dec 05, 2013 7.569 7.589 7.503 7.522 88,989 -0.08(-1.09%)
Dec 04, 2013 7.628 7.653 7.600 7.606 48,004 -0.05(-0.65%)
Dec 03, 2013 7.667 7.697 7.633 7.655 185,077 +0.00(+0.00%)
Dec 02, 2013 7.661 7.678 7.653 7.655 103,428 -0.04(-0.54%)
Nov 29, 2013 7.569 7.700 7.569 7.697 169,549 +0.10(+1.28%)
Nov 27, 2013 7.644 7.653 7.592 7.600 222,049 -0.03(-0.40%)
Nov 26, 2013 7.625 7.633 7.611 7.630 96,358 +0.01(+0.07%)
Nov 25, 2013 7.581 7.639 7.523 7.625 206,236 +0.01(+0.07%)
Nov 22, 2013 7.594 7.639 7.589 7.619 100,778 +0.01(+0.11%)
Nov 21, 2013 7.594 7.639 7.578 7.611 281,799 +0.02(+0.29%)
Nov 20, 2013 7.592 7.619 7.575 7.589 197,259 -0.00(-0.04%)
Nov 19, 2013 7.594 7.608 7.569 7.592 171,085 +0.01(+0.07%)
Nov 18, 2013 7.495 7.619 7.495 7.586 335,846 +0.15(+1.98%)
Nov 15, 2013 7.353 7.467 7.353 7.439 235,716 +0.14(+1.94%)
Nov 14, 2013 7.287 7.298 7.256 7.298 171,398 +0.05(+0.65%)
Nov 13, 2013 7.342 7.348 7.250 7.250 248,659 -0.13(-1.73%)
Nov 12, 2013 7.445 7.445 7.370 7.378 65,666 -0.05(-0.67%)
Nov 11, 2013 7.434 7.461 7.392 7.428 134,040 +0.02(+0.30%)
Nov 08, 2013 7.434 7.434 7.381 7.406 59,580 -0.04(-0.56%)
Nov 07, 2013 7.525 7.553 7.434 7.447 94,894 -0.08(-1.10%)
Nov 06, 2013 7.547 7.551 7.514 7.531 138,623 +0.02(+0.30%)
Nov 05, 2013 7.467 7.536 7.467 7.508 85,091 -0.01(-0.15%)
Nov 04, 2013 7.500 7.531 7.500 7.520 122,009 -0.01(-0.07%)
Nov 01, 2013 7.533 7.569 7.486 7.525 176,355 +0.03(+0.44%)
Oct 31, 2013 7.497 7.522 7.481 7.492 144,838 +0.01(+0.15%)
Oct 30, 2013 7.520 7.520 7.464 7.481 474,876 +0.02(+0.30%)
Oct 29, 2013 7.464 7.489 7.439 7.458 131,491 +0.00(+0.02%)
Oct 28, 2013 7.470 7.489 7.447 7.457 202,519 -0.03(-0.46%)
Oct 25, 2013 7.492 7.508 7.486 7.492 501,599 -0.02(-0.26%)
Oct 24, 2013 7.528 7.528 7.483 7.511 105,973 -0.05(-0.66%)
Oct 23, 2013 7.586 7.586 7.553 7.561 179,402 -0.07(-0.87%)
Oct 22, 2013 7.603 7.628 7.578 7.628 504,901 +0.05(+0.66%)
Oct 21, 2013 7.572 7.592 7.569 7.578 214,445 +0.01(+0.18%)
Oct 18, 2013 7.544 7.599 7.544 7.564 46,710 +0.04(+0.55%)
Oct 17, 2013 7.461 7.542 7.447 7.522 141,485 +0.04(+0.52%)
Oct 16, 2013 7.528 7.542 7.475 7.483 62,587 -0.02(-0.30%)
Oct 15, 2013 7.442 7.569 7.414 7.506 192,237 +0.03(+0.41%)
Oct 14, 2013 7.425 7.486 7.386 7.475 65,695 -0.01(-0.19%)
Oct 11, 2013 7.436 7.489 7.428 7.489 111,212 +0.06(+0.78%)
Oct 10, 2013 7.370 7.440 7.367 7.431 293,567 +0.09(+1.29%)
Oct 09, 2013 7.317 7.350 7.275 7.336 147,279 +0.02(+0.23%)
Oct 08, 2013 7.328 7.361 7.282 7.320 154,781 +0.03(+0.46%)
Oct 07, 2013 7.248 7.298 7.203 7.287 76,057 -0.02(-0.27%)
Oct 04, 2013 7.289 7.323 7.281 7.306 83,930 +0.06(+0.84%)
Oct 03, 2013 7.234 7.259 7.226 7.245 111,615 +0.04(+0.54%)
Oct 02, 2013 7.159 7.213 7.153 7.206 87,247 +0.01(+0.15%)
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.