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 31, 2016 7.908 7.916 7.857 7.912 47,457 +0.00(+0.00%)
Aug 30, 2016 7.899 7.933 7.887 7.912 130,779 +0.03(+0.40%)
Aug 29, 2016 7.802 7.887 7.802 7.880 81,791 +0.06(+0.83%)
Aug 26, 2016 7.785 7.874 7.777 7.816 123,451 +0.02(+0.22%)
Aug 25, 2016 7.802 7.836 7.788 7.798 157,290 -0.01(-0.16%)
Aug 24, 2016 7.832 7.887 7.790 7.811 61,375 -0.06(-0.75%)
Aug 23, 2016 7.878 7.921 7.870 7.870 51,621 +0.02(+0.27%)
Aug 22, 2016 7.857 7.866 7.829 7.849 40,970 -0.04(-0.48%)
Aug 19, 2016 7.853 7.929 7.828 7.887 113,425 -0.02(-0.27%)
Aug 18, 2016 7.895 7.933 7.895 7.908 42,595 +0.03(+0.32%)
Aug 17, 2016 7.861 7.933 7.836 7.883 157,866 -0.04(-0.53%)
Aug 16, 2016 7.870 7.929 7.870 7.925 118,558 -0.03(-0.32%)
Aug 15, 2016 7.925 7.984 7.925 7.950 81,976 +0.12(+1.56%)
Aug 12, 2016 7.781 7.832 7.781 7.828 165,229 +0.03(+0.38%)
Aug 11, 2016 7.777 7.807 7.773 7.798 98,478 +0.04(+0.57%)
Aug 10, 2016 7.764 7.783 7.735 7.754 137,397 -0.01(-0.08%)
Aug 09, 2016 7.807 7.807 7.752 7.760 43,476 +0.02(+0.22%)
Aug 08, 2016 7.756 7.777 7.663 7.743 127,572 +0.06(+0.77%)
Aug 05, 2016 7.655 7.709 7.655 7.684 32,510 +0.08(+1.11%)
Aug 04, 2016 7.579 7.625 7.557 7.600 100,687 +0.02(+0.23%)
Aug 03, 2016 7.591 7.591 7.566 7.582 42,455 -0.02(-0.29%)
Aug 02, 2016 7.680 7.680 7.596 7.604 112,627 -0.03(-0.33%)
Aug 01, 2016 7.629 7.659 7.629 7.629 61,226 -0.02(-0.22%)
Jul 29, 2016 7.600 7.663 7.574 7.646 112,433 +0.02(+0.28%)
Jul 28, 2016 7.579 7.638 7.570 7.625 115,955 +0.03(+0.44%)
Jul 27, 2016 7.655 7.655 7.557 7.591 91,249 -0.02(-0.22%)
Jul 26, 2016 7.595 7.642 7.587 7.608 84,124 +0.08(+1.07%)
Jul 25, 2016 7.536 7.557 7.498 7.528 53,855 -0.05(-0.67%)
Jul 22, 2016 7.545 7.593 7.545 7.579 79,584 +0.00(+0.06%)
Jul 21, 2016 7.591 7.600 7.553 7.574 48,971 +0.02(+0.24%)
Jul 20, 2016 7.545 7.574 7.536 7.556 49,120 +0.04(+0.50%)
Jul 19, 2016 7.507 7.528 7.503 7.518 83,115 -0.04(-0.57%)
Jul 18, 2016 7.524 7.579 7.519 7.562 81,697 +0.02(+0.22%)
Jul 15, 2016 7.486 7.549 7.486 7.545 119,351 +0.05(+0.62%)
Jul 14, 2016 7.456 7.525 7.452 7.498 55,787 +0.07(+0.97%)
Jul 13, 2016 7.477 7.481 7.414 7.427 82,672 -0.05(-0.68%)
Jul 12, 2016 7.431 7.494 7.431 7.477 56,581 +0.11(+1.55%)
Jul 11, 2016 7.367 7.393 7.363 7.363 88,392 +0.00(+0.00%)
Jul 08, 2016 7.279 7.368 7.241 7.363 67,824 +0.12(+1.69%)
Jul 07, 2016 7.232 7.304 7.224 7.241 52,813 +0.00(+0.00%)
Jul 06, 2016 7.194 7.266 7.161 7.241 86,308 +0.00(+0.00%)
Jul 05, 2016 7.346 7.346 7.207 7.241 91,713 -0.11(-1.44%)
Jul 01, 2016 7.351 7.346 7.346 7.346 86,924 +0.03(+0.42%)
Jun 30, 2016 7.224 7.329 7.220 7.316 113,428 +0.10(+1.39%)
Jun 29, 2016 7.199 7.266 7.186 7.215 111,123 +0.09(+1.30%)
Jun 28, 2016 7.093 7.199 7.075 7.123 123,932 +0.14(+1.93%)
Jun 27, 2016 7.059 7.059 6.917 6.988 53,677 -0.08(-1.08%)
Jun 24, 2016 7.047 7.110 7.025 7.064 146,513 -0.22(-2.96%)
Jun 23, 2016 7.258 7.334 7.236 7.279 162,636 +0.07(+1.00%)
Jun 22, 2016 7.194 7.237 7.156 7.207 136,284 +0.05(+0.77%)
Jun 21, 2016 7.114 7.178 7.114 7.152 74,461 +0.03(+0.42%)
Jun 20, 2016 7.097 7.180 7.097 7.123 77,073 +0.12(+1.75%)
Jun 17, 2016 6.979 7.068 6.979 7.000 87,042 -0.03(-0.36%)
Jun 16, 2016 7.004 7.047 6.950 7.026 69,387 -0.06(-0.83%)
Jun 15, 2016 7.042 7.114 7.042 7.085 161,129 +0.04(+0.54%)
Jun 14, 2016 7.068 7.113 7.004 7.047 98,676 -0.03(-0.42%)
Jun 13, 2016 7.152 7.173 7.076 7.076 191,250 -0.12(-1.64%)
Jun 10, 2016 7.253 7.253 7.156 7.194 127,004 -0.11(-1.56%)
Jun 09, 2016 7.300 7.338 7.237 7.308 167,169 -0.02(-0.29%)
Jun 08, 2016 7.304 7.380 7.283 7.329 159,642 +0.01(+0.17%)
Jun 07, 2016 7.304 7.363 7.304 7.317 97,705 +0.03(+0.35%)
Jun 06, 2016 7.241 7.321 7.241 7.292 64,582 +0.03(+0.47%)
Jun 03, 2016 7.224 7.283 7.211 7.258 78,992 +0.04(+0.59%)
Jun 02, 2016 7.139 7.279 7.135 7.215 174,710 +0.08(+1.06%)
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.