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, 2017 8.617 8.691 8.617 8.691 128,792 +0.04(+0.48%)
Mar 30, 2017 8.580 8.649 8.562 8.649 75,096 +0.02(+0.21%)
Mar 29, 2017 8.566 8.645 8.562 8.631 95,028 +0.00(+0.05%)
Mar 28, 2017 8.497 8.626 8.488 8.626 62,710 +0.08(+0.97%)
Mar 27, 2017 8.543 8.548 8.497 8.543 82,432 -0.02(-0.22%)
Mar 24, 2017 8.529 8.580 8.529 8.562 90,540 -0.00(-0.05%)
Mar 23, 2017 8.552 8.585 8.511 8.566 75,492 +0.00(+0.00%)
Mar 22, 2017 8.506 8.589 8.471 8.566 59,926 +0.07(+0.82%)
Mar 21, 2017 8.511 8.529 8.460 8.497 185,298 +0.01(+0.16%)
Mar 20, 2017 8.386 8.506 8.386 8.483 116,194 +0.07(+0.88%)
Mar 17, 2017 8.395 8.437 8.390 8.409 148,207 +0.00(+0.05%)
Mar 16, 2017 8.377 8.427 8.377 8.404 294,012 +0.04(+0.50%)
Mar 15, 2017 8.307 8.386 8.303 8.363 161,888 +0.06(+0.72%)
Mar 14, 2017 8.293 8.326 8.270 8.303 112,155 -0.02(-0.28%)
Mar 13, 2017 8.307 8.356 8.281 8.326 66,881 +0.05(+0.56%)
Mar 10, 2017 8.340 8.340 8.201 8.279 90,561 -0.05(-0.56%)
Mar 09, 2017 8.349 8.469 8.284 8.326 62,669 -0.07(-0.83%)
Mar 08, 2017 8.353 8.492 8.353 8.395 69,795 +0.04(+0.44%)
Mar 07, 2017 8.353 8.408 8.337 8.358 35,794 +0.01(+0.17%)
Mar 06, 2017 8.432 8.446 8.316 8.344 134,074 -0.06(-0.72%)
Mar 03, 2017 8.386 8.446 8.377 8.404 78,560 +0.00(+0.00%)
Mar 02, 2017 8.427 8.520 8.390 8.404 207,408 -0.09(-1.09%)
Mar 01, 2017 8.506 8.534 8.474 8.497 167,202 +0.05(+0.60%)
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%)
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.