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 31, 2014 7.026 7.078 7.026 7.066 138,019 +0.05(+0.70%)
Mar 28, 2014 6.980 7.055 6.980 7.017 111,915 +0.07(+1.04%)
Mar 27, 2014 6.919 6.950 6.913 6.945 169,650 +0.04(+0.63%)
Mar 26, 2014 6.899 6.922 6.894 6.902 289,727 +0.03(+0.50%)
Mar 25, 2014 6.850 6.876 6.830 6.867 342,531 +0.03(+0.38%)
Mar 24, 2014 6.827 6.850 6.815 6.841 148,017 +0.09(+1.37%)
Mar 21, 2014 6.781 6.841 6.743 6.749 311,582 +0.02(+0.26%)
Mar 20, 2014 6.737 6.749 6.677 6.732 214,583 -0.03(-0.47%)
Mar 19, 2014 6.792 6.812 6.740 6.763 179,763 -0.08(-1.10%)
Mar 18, 2014 6.766 6.859 6.766 6.838 171,771 +0.05(+0.72%)
Mar 17, 2014 6.810 6.812 6.763 6.789 84,317 +0.04(+0.60%)
Mar 14, 2014 6.740 6.810 6.740 6.749 114,188 +0.01(+0.13%)
Mar 13, 2014 6.812 6.812 6.735 6.740 132,446 -0.08(-1.10%)
Mar 12, 2014 6.795 6.818 6.784 6.815 77,587 -0.01(-0.21%)
Mar 11, 2014 6.859 6.870 6.811 6.830 196,953 -0.04(-0.59%)
Mar 10, 2014 6.838 6.879 6.798 6.870 195,702 -0.02(-0.25%)
Mar 07, 2014 6.913 6.919 6.887 6.887 186,161 -0.03(-0.50%)
Mar 06, 2014 6.919 6.945 6.896 6.922 240,646 +0.02(+0.25%)
Mar 05, 2014 6.925 6.925 6.859 6.905 138,538 -0.03(-0.46%)
Mar 04, 2014 6.951 6.988 6.882 6.936 155,004 +0.03(+0.38%)
Mar 03, 2014 6.887 6.928 6.876 6.911 183,676 -0.04(-0.54%)
Feb 28, 2014 6.919 6.968 6.905 6.948 94,808 +0.03(+0.50%)
Feb 27, 2014 6.873 6.919 6.873 6.913 231,742 +0.10(+1.40%)
Feb 26, 2014 6.810 6.850 6.804 6.818 202,824 +0.06(+0.85%)
Feb 25, 2014 6.781 6.795 6.740 6.760 221,906 -0.04(-0.55%)
Feb 24, 2014 6.818 6.870 6.798 6.798 142,396 -0.07(-1.05%)
Feb 21, 2014 6.882 6.882 6.838 6.870 199,778 +0.03(+0.42%)
Feb 20, 2014 6.830 6.908 6.827 6.841 186,743 -0.02(-0.29%)
Feb 19, 2014 6.853 6.919 6.853 6.861 124,623 -0.00(-0.04%)
Feb 18, 2014 6.919 6.919 6.841 6.864 288,476 -0.03(-0.46%)
Feb 14, 2014 6.850 6.896 6.896 6.896 177,098 +0.03(+0.50%)
Feb 13, 2014 6.769 6.870 6.769 6.861 130,474 +0.05(+0.68%)
Feb 12, 2014 6.838 6.889 6.797 6.815 124,312 +0.00(+0.00%)
Feb 11, 2014 6.807 6.830 6.775 6.815 302,086 +0.05(+0.72%)
Feb 10, 2014 6.657 6.778 6.628 6.766 305,541 +0.10(+1.43%)
Feb 07, 2014 6.674 6.694 6.668 6.671 174,478 +0.01(+0.17%)
Feb 06, 2014 6.608 6.684 6.587 6.660 183,350 +0.03(+0.48%)
Feb 05, 2014 6.570 6.636 6.495 6.628 309,835 -0.03(-0.48%)
Feb 04, 2014 6.709 6.709 6.639 6.660 364,511 -0.04(-0.65%)
Feb 03, 2014 6.778 6.778 6.697 6.703 577,275 -0.05(-0.77%)
Jan 31, 2014 6.743 6.758 6.700 6.755 567,838 -0.00(-0.04%)
Jan 30, 2014 6.763 6.818 6.697 6.758 166,465 +0.01(+0.17%)
Jan 29, 2014 6.781 6.806 6.678 6.746 212,136 -0.09(-1.27%)
Jan 28, 2014 6.838 6.847 6.810 6.833 161,138 +0.01(+0.17%)
Jan 27, 2014 6.850 6.864 6.786 6.821 370,312 -0.06(-0.92%)
Jan 24, 2014 7.029 7.040 6.873 6.885 245,473 -0.18(-2.57%)
Jan 23, 2014 7.150 7.150 7.049 7.066 232,636 -0.13(-1.80%)
Jan 22, 2014 7.245 7.245 7.176 7.196 192,378 -0.01(-0.20%)
Jan 21, 2014 7.156 7.225 7.104 7.211 195,404 +0.11(+1.50%)
Jan 17, 2014 7.121 7.104 7.104 7.104 74,859 -0.01(-0.08%)
Jan 16, 2014 7.164 7.164 7.078 7.110 160,799 -0.03(-0.40%)
Jan 15, 2014 7.208 7.208 7.138 7.138 195,577 -0.07(-0.96%)
Jan 14, 2014 7.124 7.211 7.101 7.208 465,367 +0.10(+1.38%)
Jan 13, 2014 7.170 7.187 7.084 7.110 231,922 -0.10(-1.36%)
Jan 10, 2014 7.213 7.225 7.167 7.208 129,493 -0.01(-0.12%)
Jan 09, 2014 7.283 7.283 7.205 7.216 201,563 -0.09(-1.22%)
Jan 08, 2014 7.358 7.358 7.290 7.306 219,671 -0.01(-0.20%)
Jan 07, 2014 7.355 7.358 7.309 7.320 347,681 +0.01(+0.16%)
Jan 06, 2014 7.398 7.398 7.289 7.309 345,245 -0.10(-1.29%)
Jan 03, 2014 7.436 7.459 7.395 7.404 297,386 -0.07(-0.93%)
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.