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 (%)
Aug 29, 2014 7.938 7.950 7.950 7.950 125,805 +0.02(+0.29%)
Aug 28, 2014 7.935 7.972 7.909 7.927 74,571 -0.05(-0.65%)
Aug 27, 2014 7.949 7.990 7.941 7.978 104,231 -0.00(-0.04%)
Aug 26, 2014 7.967 8.007 7.967 7.981 74,696 -0.02(-0.22%)
Aug 25, 2014 8.053 7.987 7.981 7.998 100,776 +0.01(+0.14%)
Aug 22, 2014 8.033 8.039 7.969 7.987 151,604 -0.01(-0.14%)
Aug 21, 2014 7.990 7.990 7.978 7.998 89,024 -0.06(-0.79%)
Aug 20, 2014 8.044 8.075 8.039 8.062 72,357 +0.03(+0.38%)
Aug 19, 2014 7.998 8.031 7.974 8.031 144,787 +0.06(+0.77%)
Aug 18, 2014 7.932 7.969 7.920 7.969 158,900 +0.06(+0.73%)
Aug 15, 2014 7.932 7.932 7.899 7.912 116,202 +0.00(+0.00%)
Aug 14, 2014 7.903 7.918 7.894 7.912 77,060 -0.01(-0.18%)
Aug 13, 2014 7.938 7.944 7.920 7.926 102,973 +0.06(+0.77%)
Aug 12, 2014 7.834 7.871 7.834 7.866 108,283 +0.03(+0.33%)
Aug 11, 2014 7.828 7.871 7.819 7.840 154,890 +0.02(+0.22%)
Aug 08, 2014 7.799 7.824 7.779 7.822 58,400 +0.06(+0.82%)
Aug 07, 2014 7.762 7.770 7.750 7.759 85,804 -0.01(-0.15%)
Aug 06, 2014 7.793 7.831 7.762 7.770 78,301 -0.02(-0.30%)
Aug 05, 2014 7.828 7.828 7.782 7.793 153,774 -0.07(-0.88%)
Aug 04, 2014 7.863 7.877 7.831 7.863 172,769 +0.03(+0.41%)
Aug 01, 2014 7.814 7.871 7.814 7.831 127,330 -0.01(-0.18%)
Jul 31, 2014 7.903 7.920 7.831 7.845 279,375 -0.08(-0.98%)
Jul 30, 2014 7.967 7.969 7.906 7.923 214,753 -0.02(-0.22%)
Jul 29, 2014 7.938 7.962 7.926 7.941 122,887 +0.02(+0.22%)
Jul 28, 2014 7.900 7.935 7.892 7.923 276,866 +0.08(+1.03%)
Jul 25, 2014 7.845 7.857 7.819 7.843 285,087 +0.03(+0.44%)
Jul 24, 2014 7.791 7.814 7.779 7.808 328,335 +0.05(+0.63%)
Jul 23, 2014 7.770 7.770 7.733 7.759 440,469 +0.07(+0.94%)
Jul 22, 2014 7.646 7.704 7.632 7.687 392,649 +0.10(+1.25%)
Jul 21, 2014 7.571 7.612 7.571 7.591 111,093 -0.01(-0.15%)
Jul 18, 2014 7.597 7.620 7.586 7.603 111,894 +0.01(+0.19%)
Jul 17, 2014 7.609 7.613 7.465 7.589 276,790 -0.04(-0.49%)
Jul 16, 2014 7.600 7.635 7.577 7.626 109,617 +0.03(+0.42%)
Jul 15, 2014 7.560 7.605 7.560 7.594 91,966 +0.03(+0.46%)
Jul 14, 2014 7.594 7.594 7.557 7.560 101,621 +0.02(+0.31%)
Jul 11, 2014 7.482 7.542 7.479 7.537 60,119 +0.03(+0.38%)
Jul 10, 2014 7.502 7.514 7.459 7.508 106,463 -0.07(-0.91%)
Jul 09, 2014 7.580 7.582 7.557 7.577 139,887 -0.03(-0.36%)
Jul 08, 2014 7.603 7.615 7.589 7.604 111,745 +0.00(+0.01%)
Jul 07, 2014 7.557 7.612 7.551 7.603 181,520 +0.03(+0.38%)
Jul 03, 2014 7.534 7.574 7.574 7.574 167,047 +0.02(+0.23%)
Jul 02, 2014 7.525 7.574 7.522 7.557 226,349 +0.07(+0.96%)
Jul 01, 2014 7.482 7.496 7.465 7.485 32,667 +0.03(+0.35%)
Jun 30, 2014 7.413 7.459 7.393 7.459 185,180 +0.07(+0.90%)
Jun 27, 2014 7.343 7.401 7.343 7.392 58,823 +0.03(+0.39%)
Jun 26, 2014 7.343 7.366 7.332 7.364 210,587 +0.05(+0.75%)
Jun 25, 2014 7.294 7.329 7.291 7.309 133,929 +0.03(+0.48%)
Jun 24, 2014 7.317 7.338 7.274 7.274 88,303 -0.05(-0.75%)
Jun 23, 2014 7.346 7.346 7.320 7.329 94,777 -0.05(-0.63%)
Jun 20, 2014 7.352 7.387 7.346 7.375 192,850 -0.01(-0.08%)
Jun 19, 2014 7.372 7.395 7.355 7.381 143,418 +0.00(+0.00%)
Jun 18, 2014 7.355 7.387 7.349 7.381 107,558 -0.01(-0.08%)
Jun 17, 2014 7.343 7.392 7.343 7.387 104,016 +0.01(+0.08%)
Jun 16, 2014 7.343 7.387 7.343 7.381 154,280 +0.01(+0.20%)
Jun 13, 2014 7.358 7.369 7.335 7.366 145,037 +0.02(+0.31%)
Jun 12, 2014 7.346 7.352 7.323 7.343 116,732 +0.00(+0.04%)
Jun 11, 2014 7.303 7.343 7.289 7.340 164,330 +0.01(+0.12%)
Jun 10, 2014 7.277 7.336 7.274 7.332 141,204 +0.07(+1.03%)
Jun 06, 2014 7.237 7.265 7.208 7.257 233,277 +0.01(+0.16%)
Jun 05, 2014 7.245 7.265 7.234 7.245 133,610 +0.01(+0.20%)
Jun 04, 2014 7.242 7.254 7.224 7.231 93,013 -0.04(-0.52%)
Jun 03, 2014 7.251 7.282 7.245 7.268 84,029 +0.02(+0.24%)
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.