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

Templeton Dragon Fund, Inc. (NY: TDF )

8.200 -0.120 (-1.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Feb 28, 2017 8.441 8.446 8.386 8.446 111,457 +0.03(+0.33%)
Feb 27, 2017 8.377 8.432 8.366 8.418 163,308 +0.03(+0.39%)
Feb 24, 2017 8.312 8.404 8.303 8.386 105,751 -0.02(-0.19%)
Feb 23, 2017 8.418 8.418 8.360 8.402 68,133 -0.01(-0.08%)
Feb 22, 2017 8.381 8.409 8.377 8.409 92,935 +0.04(+0.44%)
Feb 21, 2017 8.330 8.386 8.330 8.372 58,750 +0.06(+0.72%)
Feb 17, 2017 8.312 8.312 8.312 0 -0.03(-0.33%)
Feb 16, 2017 8.289 8.358 8.287 8.340 91,835 +0.01(+0.11%)
Feb 15, 2017 8.289 8.340 8.289 8.330 67,380 +0.04(+0.50%)
Feb 14, 2017 8.266 8.307 8.266 8.289 97,519 +0.02(+0.28%)
Feb 13, 2017 8.261 8.298 8.261 8.266 62,122 +0.01(+0.11%)
Feb 10, 2017 8.284 8.303 8.256 8.256 116,291 -0.07(-0.83%)
Feb 09, 2017 8.247 8.330 8.221 8.326 173,792 +0.12(+1.41%)
Feb 08, 2017 8.215 8.224 8.178 8.210 62,380 +0.05(+0.62%)
Feb 07, 2017 8.155 8.201 8.141 8.159 89,893 -0.01(-0.17%)
Feb 06, 2017 8.155 8.182 8.155 8.173 80,754 +0.00(+0.00%)
Feb 03, 2017 8.164 8.187 8.142 8.173 75,079 -0.00(-0.06%)
Feb 02, 2017 8.071 8.205 8.071 8.178 149,117 +0.05(+0.63%)
Feb 01, 2017 8.053 8.145 8.036 8.127 135,036 +0.08(+1.04%)
Jan 31, 2017 8.016 8.067 8.007 8.043 164,960 +0.01(+0.17%)
Jan 30, 2017 8.016 8.052 8.011 8.030 336,897 -0.06(-0.80%)
Jan 27, 2017 8.076 8.127 8.048 8.094 69,895 -0.03(-0.40%)
Jan 26, 2017 8.053 8.127 8.053 8.127 103,719 +0.07(+0.86%)
Jan 25, 2017 7.988 8.071 7.983 8.057 133,773 +0.10(+1.22%)
Jan 24, 2017 7.886 7.974 7.886 7.960 180,758 +0.06(+0.76%)
Jan 23, 2017 7.872 7.900 7.862 7.900 73,218 +0.05(+0.58%)
Jan 20, 2017 7.771 7.863 7.771 7.854 157,045 +0.05(+0.60%)
Jan 19, 2017 7.766 7.817 7.766 7.808 65,754 -0.00(-0.06%)
Jan 18, 2017 7.808 7.819 7.798 7.812 113,891 +0.06(+0.84%)
Jan 17, 2017 7.780 7.808 7.747 7.747 34,790 -0.06(-0.71%)
Jan 13, 2017 7.803 7.803 7.803 0 -0.06(-0.76%)
Jan 12, 2017 7.821 7.872 7.821 7.863 62,198 -0.01(-0.18%)
Jan 11, 2017 7.826 7.886 7.789 7.877 80,800 +0.03(+0.41%)
Jan 10, 2017 7.826 7.852 7.808 7.845 179,694 +0.05(+0.59%)
Jan 09, 2017 7.743 7.812 7.743 7.798 129,605 +0.04(+0.48%)
Jan 06, 2017 7.766 7.808 7.747 7.761 102,095 -0.01(-0.12%)
Jan 05, 2017 7.747 7.775 7.729 7.771 95,793 +0.06(+0.84%)
Jan 04, 2017 7.743 7.743 7.690 7.706 96,169 +0.04(+0.48%)
Jan 03, 2017 7.655 7.683 7.623 7.669 106,076 +0.09(+1.22%)
Dec 30, 2016 7.576 7.576 7.576 0 +0.00(+0.06%)
Dec 29, 2016 7.535 7.599 7.526 7.572 220,259 +0.04(+0.55%)
Dec 28, 2016 7.493 7.535 7.414 7.530 282,382 +0.06(+0.87%)
Dec 27, 2016 7.419 7.468 7.419 7.465 408,284 +0.05(+0.62%)
Dec 23, 2016 7.419 7.419 7.419 0 -0.05(-0.68%)
Dec 22, 2016 7.428 7.470 7.428 7.470 66,781 -0.01(-0.12%)
Dec 21, 2016 7.525 7.525 7.428 7.479 256,514 -0.04(-0.49%)
Dec 20, 2016 7.502 7.530 7.493 7.516 201,139 -0.02(-0.25%)
Dec 19, 2016 7.479 7.553 7.447 7.535 317,977 +0.06(+0.74%)
Dec 16, 2016 7.493 7.535 7.456 7.479 213,019 -0.06(-0.74%)
Dec 15, 2016 7.558 7.609 7.401 7.535 151,168 -0.08(-1.09%)
Dec 14, 2016 7.581 7.685 7.581 7.618 205,586 -0.04(-0.48%)
Dec 13, 2016 7.646 7.697 7.618 7.655 182,530 +0.06(+0.76%)
Dec 12, 2016 7.698 7.698 7.597 7.597 148,992 -0.13(-1.66%)
Dec 09, 2016 7.725 7.757 7.725 7.725 164,305 -0.01(-0.18%)
Dec 08, 2016 7.712 7.771 7.710 7.739 114,830 +0.00(+0.06%)
Dec 07, 2016 7.693 7.748 7.693 7.734 160,192 +0.06(+0.78%)
Dec 06, 2016 7.693 7.709 7.652 7.675 176,777 -0.01(-0.12%)
Dec 05, 2016 7.716 7.744 7.684 7.684 179,556 -0.06(-0.71%)
Dec 02, 2016 7.725 7.789 7.720 7.739 243,468 -0.05(-0.65%)
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.