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 (%)
Mar 28, 2013 7.518 7.573 7.502 7.570 142,621 -0.05(-0.64%)
Mar 27, 2013 7.567 7.619 7.518 7.619 125,866 +0.04(+0.50%)
Mar 26, 2013 7.502 7.586 7.502 7.581 298,111 +0.14(+1.93%)
Mar 25, 2013 7.418 7.451 7.418 7.437 78,746 +0.02(+0.22%)
Mar 22, 2013 7.437 7.448 7.410 7.421 123,649 +0.00(+0.04%)
Mar 21, 2013 7.386 7.462 7.378 7.418 112,407 -0.02(-0.29%)
Mar 20, 2013 7.467 7.472 7.426 7.440 155,844 +0.04(+0.59%)
Mar 19, 2013 7.364 7.396 7.340 7.396 411,677 +0.00(+0.00%)
Mar 18, 2013 7.407 7.407 7.372 7.396 205,930 -0.08(-1.05%)
Mar 15, 2013 7.521 7.521 7.464 7.475 137,481 -0.08(-1.01%)
Mar 14, 2013 7.600 7.600 7.543 7.551 155,342 -0.02(-0.32%)
Mar 13, 2013 7.578 7.662 7.532 7.575 162,183 -0.05(-0.64%)
Mar 12, 2013 7.668 7.668 7.581 7.624 328,089 -0.02(-0.21%)
Mar 11, 2013 7.673 7.714 7.621 7.640 273,550 -0.09(-1.19%)
Mar 08, 2013 7.662 7.743 7.662 7.733 183,667 +0.07(+0.85%)
Mar 07, 2013 7.659 7.673 7.657 7.668 262,717 +0.01(+0.18%)
Mar 06, 2013 7.649 7.695 7.644 7.654 278,933 -0.01(-0.14%)
Mar 05, 2013 7.624 7.676 7.613 7.665 368,649 +0.06(+0.75%)
Mar 04, 2013 7.611 7.619 7.575 7.608 552,616 -0.14(-1.85%)
Mar 01, 2013 7.714 7.753 7.689 7.752 248,043 -0.03(-0.35%)
Feb 28, 2013 7.773 7.797 7.744 7.779 334,262 +0.05(+0.67%)
Feb 27, 2013 7.657 7.737 7.649 7.727 498,205 +0.09(+1.21%)
Feb 26, 2013 7.676 7.681 7.623 7.635 231,654 -0.04(-0.56%)
Feb 25, 2013 7.779 7.787 7.678 7.678 85,284 -0.08(-0.98%)
Feb 22, 2013 7.733 7.779 7.727 7.754 127,707 +0.02(+0.25%)
Feb 21, 2013 7.841 7.858 7.714 7.735 395,188 -0.16(-2.03%)
Feb 20, 2013 7.995 7.995 7.863 7.895 544,358 -0.05(-0.68%)
Feb 19, 2013 8.001 8.006 7.949 7.949 180,683 -0.02(-0.24%)
Feb 15, 2013 7.990 8.017 7.944 7.968 90,653 +0.02(+0.25%)
Feb 14, 2013 8.001 8.001 7.941 7.949 77,274 -0.05(-0.65%)
Feb 13, 2013 7.998 8.041 7.985 8.001 68,021 +0.01(+0.14%)
Feb 12, 2013 7.995 8.012 7.979 7.990 83,192 -0.01(-0.17%)
Feb 11, 2013 7.985 8.004 7.960 8.004 126,387 +0.02(+0.31%)
Feb 08, 2013 7.955 8.015 7.955 7.979 160,394 +0.01(+0.17%)
Feb 07, 2013 8.004 8.004 7.939 7.966 170,234 -0.08(-0.98%)
Feb 06, 2013 8.012 8.050 8.007 8.044 90,092 +0.02(+0.30%)
Feb 04, 2013 8.098 8.098 8.001 8.020 98,630 -0.11(-1.40%)
Feb 01, 2013 8.069 8.136 8.058 8.134 383,060 +0.09(+1.11%)
Jan 31, 2013 8.058 8.066 8.025 8.044 119,417 -0.00(-0.03%)
Jan 30, 2013 8.052 8.069 8.036 8.047 105,098 +0.02(+0.30%)
Jan 29, 2013 8.004 8.033 7.985 8.023 613,494 +0.03(+0.37%)
Jan 28, 2013 7.993 8.036 7.982 7.993 329,325 -0.01(-0.14%)
Jan 25, 2013 7.998 8.074 7.958 8.004 641,539 -0.03(-0.37%)
Jan 24, 2013 8.071 8.123 8.006 8.033 182,896 -0.05(-0.64%)
Jan 23, 2013 8.061 8.096 8.061 8.085 549,801 +0.05(+0.57%)
Jan 22, 2013 7.971 8.047 7.955 8.039 461,892 +0.07(+0.92%)
Jan 18, 2013 7.990 7.990 7.911 7.966 229,603 +0.04(+0.48%)
Jan 17, 2013 7.884 7.939 7.865 7.928 222,556 +0.02(+0.27%)
Jan 16, 2013 7.909 7.933 7.894 7.906 327,776 -0.05(-0.68%)
Jan 15, 2013 7.971 7.976 7.930 7.960 163,128 -0.01(-0.10%)
Jan 14, 2013 7.971 7.990 7.955 7.968 244,284 +0.02(+0.20%)
Jan 11, 2013 7.860 7.955 7.847 7.952 534,149 +0.07(+0.86%)
Jan 10, 2013 7.922 7.955 7.857 7.884 312,253 +0.02(+0.28%)
Jan 09, 2013 7.903 7.925 7.849 7.863 215,420 +0.01(+0.07%)
Jan 08, 2013 7.836 7.887 7.787 7.857 408,493 +0.00(+0.00%)
Jan 07, 2013 7.933 7.933 7.841 7.857 244,826 -0.05(-0.69%)
Jan 04, 2013 7.873 7.930 7.857 7.911 268,340 +0.02(+0.21%)
Jan 03, 2013 7.909 7.909 7.825 7.895 540,167 -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.