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 (%)
Feb 28, 2019 10.84 10.89 10.81 10.81 140,162 -0.03(-0.31%)
Feb 27, 2019 10.95 10.95 10.78 10.84 102,290 -0.13(-1.17%)
Feb 26, 2019 10.97 11.09 10.95 10.97 112,474 -0.10(-0.91%)
Feb 25, 2019 11.03 11.09 11.02 11.07 150,198 +0.24(+2.22%)
Feb 22, 2019 10.89 10.89 10.70 10.83 161,857 +0.08(+0.78%)
Feb 21, 2019 10.73 10.84 10.69 10.75 96,131 +0.02(+0.16%)
Feb 20, 2019 10.61 10.81 10.58 10.73 105,021 +0.13(+1.27%)
Feb 19, 2019 10.57 10.60 10.51 10.60 96,462 +0.09(+0.85%)
Feb 15, 2019 10.44 10.51 10.41 10.51 105,637 +0.06(+0.59%)
Feb 14, 2019 10.33 10.47 10.29 10.44 99,861 +0.10(+0.97%)
Feb 13, 2019 10.42 10.47 10.30 10.34 120,728 -0.02(-0.17%)
Feb 12, 2019 10.28 10.37 10.27 10.36 103,807 +0.12(+1.15%)
Feb 11, 2019 10.20 10.27 10.19 10.24 161,515 +0.13(+1.27%)
Feb 08, 2019 10.30 10.30 10.09 10.11 91,134 -0.10(-0.98%)
Feb 07, 2019 10.31 10.33 10.22 10.22 44,150 -0.19(-1.83%)
Feb 06, 2019 10.46 10.54 10.35 10.41 83,820 -0.05(-0.48%)
Feb 05, 2019 10.34 10.47 10.31 10.46 63,280 +0.09(+0.86%)
Feb 04, 2019 10.36 10.38 10.30 10.37 47,511 +0.03(+0.33%)
Feb 01, 2019 10.36 10.38 10.30 10.33 60,517 -0.03(-0.27%)
Jan 31, 2019 10.19 10.36 10.19 10.36 59,265 +0.18(+1.76%)
Jan 30, 2019 10.13 10.19 10.05 10.18 58,284 +0.14(+1.39%)
Jan 29, 2019 10.05 10.07 9.987 10.04 68,257 -0.02(-0.17%)
Jan 28, 2019 10.15 10.15 10.03 10.06 137,782 -0.14(-1.37%)
Jan 25, 2019 10.08 10.30 10.08 10.20 66,784 +0.20(+2.01%)
Jan 24, 2019 9.919 10.01 9.886 9.997 77,625 +0.11(+1.07%)
Jan 23, 2019 9.930 9.964 9.802 9.891 75,252 +0.02(+0.23%)
Jan 22, 2019 10.15 10.15 9.801 9.869 96,389 -0.31(-3.02%)
Jan 18, 2019 10.00 10.23 9.997 10.18 111,545 +0.20(+1.96%)
Jan 17, 2019 9.858 9.981 9.849 9.981 50,174 +0.07(+0.68%)
Jan 16, 2019 9.713 9.919 9.713 9.914 179,065 +0.25(+2.60%)
Jan 15, 2019 9.606 9.702 9.606 9.662 72,456 +0.04(+0.46%)
Jan 14, 2019 9.534 9.651 9.509 9.618 71,863 -0.06(-0.58%)
Jan 11, 2019 9.634 9.707 9.551 9.674 68,216 +0.00(+0.00%)
Jan 10, 2019 9.696 9.713 9.651 9.674 121,803 -0.04(-0.46%)
Jan 09, 2019 9.612 9.735 9.601 9.718 100,185 +0.21(+2.23%)
Jan 08, 2019 9.500 9.584 9.433 9.506 118,839 -0.08(-0.82%)
Jan 07, 2019 9.523 9.606 9.478 9.584 199,766 +0.15(+1.60%)
Jan 04, 2019 9.260 9.433 9.260 9.433 179,583 +0.28(+3.05%)
Jan 03, 2019 9.394 9.394 9.059 9.154 185,230 -0.31(-3.25%)
Jan 02, 2019 9.411 9.478 9.377 9.461 486,530 -0.03(-0.35%)
Dec 31, 2018 9.366 9.556 9.316 9.495 466,056 +0.27(+2.91%)
Dec 28, 2018 9.143 9.271 9.143 9.227 184,775 +0.03(+0.36%)
Dec 27, 2018 9.087 9.253 9.087 9.193 179,171 +0.01(+0.12%)
Dec 26, 2018 9.115 9.233 8.990 9.182 229,714 +0.12(+1.36%)
Dec 24, 2018 9.026 9.154 9.026 9.059 75,915 -0.01(-0.12%)
Dec 21, 2018 9.093 9.182 9.042 9.070 243,681 -0.06(-0.61%)
Dec 20, 2018 9.232 9.310 9.070 9.126 323,496 -0.22(-2.33%)
Dec 19, 2018 9.461 9.461 9.327 9.344 289,518 -0.16(-1.70%)
Dec 18, 2018 9.489 9.517 9.405 9.506 189,031 +0.06(+0.65%)
Dec 17, 2018 9.472 9.495 9.361 9.445 173,219 -0.06(-0.65%)
Dec 14, 2018 9.584 9.601 9.484 9.506 78,959 -0.12(-1.26%)
Dec 13, 2018 9.579 9.655 9.487 9.628 107,712 +0.07(+0.74%)
Dec 12, 2018 9.525 9.628 9.516 9.557 172,940 +0.09(+0.97%)
Dec 11, 2018 9.421 9.473 9.368 9.465 163,856 +0.14(+1.45%)
Dec 10, 2018 9.324 9.362 9.264 9.329 175,424 -0.04(-0.46%)
Dec 07, 2018 9.481 9.671 9.356 9.373 105,028 -0.16(-1.71%)
Dec 06, 2018 9.530 9.623 9.432 9.535 195,958 -0.18(-1.90%)
Dec 04, 2018 9.753 9.872 9.709 9.720 230,324 -0.09(-0.94%)
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.